Mastercard Incorporated (MA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA241115C00220000 | 2024-09-05 10:07AM EDT | 220.00 | 259.05 | 275.70 | 279.50 | 0.00 | - | - | 0 | 172.79% |
| MA241115C00240000 | 2024-01-30 10:30AM EDT | 240.00 | 209.45 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| MA241115C00250000 | 2024-08-20 10:44AM EDT | 250.00 | 220.70 | 244.55 | 247.75 | 0.00 | - | 2 | 1 | 139.87% |
| MA241115C00270000 | 2024-06-26 10:52AM EDT | 270.00 | 187.40 | 171.55 | 174.70 | 0.00 | - | - | 0 | 0.00% |
| MA241115C00280000 | 2024-08-09 11:45AM EDT | 280.00 | 179.05 | 197.15 | 200.05 | 0.00 | - | - | 1 | 0.00% |
| MA241115C00290000 | 2024-06-28 12:48PM EDT | 290.00 | 161.05 | 150.75 | 155.45 | 0.00 | - | 2 | 0 | 0.00% |
| MA241115C00300000 | 2024-09-09 10:39AM EDT | 300.00 | 187.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MA241115C00310000 | 2024-07-24 1:13PM EDT | 310.00 | 126.58 | 158.60 | 161.50 | 0.00 | - | 1 | 1 | 0.00% |
| MA241115C00320000 | 2024-07-01 11:33AM EDT | 320.00 | 123.50 | 147.15 | 151.50 | 0.00 | - | 2 | 1 | 0.00% |
| MA241115C00340000 | 2024-08-02 10:16AM EDT | 340.00 | 129.25 | 145.50 | 148.50 | 0.00 | - | 1 | 4 | 0.00% |
| MA241115C00345000 | 2024-09-19 10:45AM EDT | 345.00 | 145.93 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MA241115C00350000 | 2024-07-01 11:38AM EDT | 350.00 | 95.55 | 118.30 | 122.00 | 0.00 | - | 2 | 1 | 0.00% |
| MA241115C00360000 | 2024-07-19 10:03AM EDT | 360.00 | 95.40 | 112.65 | 115.90 | 0.00 | - | 2 | 3 | 0.00% |
| MA241115C00370000 | 2024-07-01 11:33AM EDT | 370.00 | 76.70 | 98.75 | 103.00 | 0.00 | - | 14 | 13 | 0.00% |
| MA241115C00375000 | 2024-09-10 10:02AM EDT | 375.00 | 113.72 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MA241115C00380000 | 2024-07-22 11:34AM EDT | 380.00 | 74.38 | 91.85 | 95.65 | 0.00 | - | 2 | 26 | 0.00% |
| MA241115C00390000 | 2024-07-12 10:18AM EDT | 390.00 | 60.70 | 74.70 | 77.05 | 0.00 | - | 1 | 11 | 0.00% |
| MA241115C00400000 | 2024-09-24 2:27PM EDT | 400.00 | 88.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MA241115C00410000 | 2024-09-10 9:34AM EDT | 410.00 | 80.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MA241115C00415000 | 2024-09-19 10:45AM EDT | 415.00 | 79.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MA241115C00420000 | 2024-08-19 10:52AM EDT | 420.00 | 56.88 | 81.55 | 84.00 | 0.00 | - | 1 | 89 | 61.81% |
| MA241115C00425000 | 2024-09-26 3:36PM EDT | 425.00 | 71.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MA241115C00430000 | 2024-10-07 9:45AM EDT | 430.00 | 69.82 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MA241115C00435000 | 2024-09-18 2:35PM EDT | 435.00 | 66.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MA241115C00440000 | 2024-10-04 11:07AM EDT | 440.00 | 58.56 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MA241115C00445000 | 2024-10-07 1:49PM EDT | 445.00 | 52.55 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| MA241115C00450000 | 2024-10-04 9:32AM EDT | 450.00 | 51.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MA241115C00455000 | 2024-09-11 1:12PM EDT | 455.00 | 39.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MA241115C00460000 | 2024-10-07 2:46PM EDT | 460.00 | 37.77 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MA241115C00465000 | 2024-09-25 3:55PM EDT | 465.00 | 32.93 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MA241115C00470000 | 2024-10-07 9:46AM EDT | 470.00 | 34.13 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MA241115C00475000 | 2024-10-04 9:53AM EDT | 475.00 | 31.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MA241115C00480000 | 2024-10-07 2:33PM EDT | 480.00 | 23.25 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MA241115C00485000 | 2024-10-07 2:01PM EDT | 485.00 | 20.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MA241115C00490000 | 2024-10-07 3:54PM EDT | 490.00 | 17.78 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| MA241115C00495000 | 2024-10-07 3:42PM EDT | 495.00 | 14.40 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.78% |
| MA241115C00500000 | 2024-10-07 3:41PM EDT | 500.00 | 11.95 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 1.56% |
| MA241115C00505000 | 2024-10-07 2:58PM EDT | 505.00 | 9.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| MA241115C00510000 | 2024-10-07 2:58PM EDT | 510.00 | 8.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| MA241115C00515000 | 2024-10-07 11:35AM EDT | 515.00 | 7.09 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| MA241115C00520000 | 2024-10-07 10:06AM EDT | 520.00 | 6.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MA241115C00525000 | 2024-10-07 9:56AM EDT | 525.00 | 4.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MA241115C00530000 | 2024-10-07 1:36PM EDT | 530.00 | 3.24 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| MA241115C00535000 | 2024-10-04 12:15PM EDT | 535.00 | 2.78 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| MA241115C00540000 | 2024-10-03 3:53PM EDT | 540.00 | 2.19 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| MA241115C00545000 | 2024-10-02 2:10PM EDT | 545.00 | 1.81 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MA241115C00550000 | 2024-10-07 12:28PM EDT | 550.00 | 1.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MA241115C00555000 | 2024-10-04 3:21PM EDT | 555.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MA241115C00560000 | 2024-10-04 2:28PM EDT | 560.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 6.25% |
| MA241115C00565000 | 2024-09-17 11:16AM EDT | 565.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| MA241115C00570000 | 2024-08-15 2:34PM EDT | 570.00 | 0.38 | 0.97 | 1.36 | 0.00 | - | 2 | 3 | 29.49% |
| MA241115C00575000 | 2024-09-17 9:57AM EDT | 575.00 | 1.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| MA241115C00580000 | 2024-09-25 9:30AM EDT | 580.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| MA241115C00590000 | 2024-08-15 2:28PM EDT | 590.00 | 0.24 | 0.24 | 0.85 | 0.00 | - | 2 | 7 | 31.59% |
| MA241115C00600000 | 2024-09-24 9:31AM EDT | 600.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MA241115C00620000 | 2024-10-03 1:24PM EDT | 620.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MA241115C00640000 | 2024-08-15 2:31PM EDT | 640.00 | 0.15 | 0.05 | 0.65 | 0.00 | - | 4 | 23 | 40.66% |
| MA241115C00660000 | 2024-08-15 2:33PM EDT | 660.00 | 0.12 | 0.03 | 0.60 | 0.00 | - | 4 | 9 | 43.97% |
| MA241115C00680000 | 2024-08-15 2:32PM EDT | 680.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 2 | 0 | 49.27% |
| MA241115C00700000 | 2024-08-15 2:33PM EDT | 700.00 | 0.05 | 0.00 | 0.74 | 0.00 | - | 2 | 0 | 52.73% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA241115P00220000 | 2024-08-14 9:30AM EDT | 220.00 | 0.36 | 0.01 | 0.49 | 0.00 | - | 1 | 292 | 100.39% |
| MA241115P00230000 | 2024-10-01 12:48PM EDT | 230.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 50.00% |
| MA241115P00240000 | 2024-01-23 2:32PM EDT | 240.00 | 0.77 | 0.02 | 0.85 | 0.00 | - | 2 | 1 | 96.73% |
| MA241115P00250000 | 2024-08-05 3:03PM EDT | 250.00 | 0.75 | 0.00 | 2.21 | 0.00 | - | 20 | 20 | 105.10% |
| MA241115P00260000 | 2024-04-04 2:41PM EDT | 260.00 | 0.70 | 0.07 | 0.56 | 0.00 | - | 3 | 6 | 83.20% |
| MA241115P00270000 | 2024-09-30 11:23AM EDT | 270.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| MA241115P00280000 | 2024-09-19 10:28AM EDT | 280.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 25.00% |
| MA241115P00290000 | 2024-03-07 4:42PM EDT | 290.00 | 1.31 | 0.38 | 1.26 | 0.00 | - | - | 2 | 80.35% |
| MA241115P00300000 | 2024-08-26 11:30AM EDT | 300.00 | 0.39 | 0.00 | 0.67 | 0.00 | - | 5 | 14 | 66.55% |
| MA241115P00310000 | 2024-09-10 10:51AM EDT | 310.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MA241115P00320000 | 2024-10-01 11:13AM EDT | 320.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MA241115P00330000 | 2024-09-09 11:33AM EDT | 330.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MA241115P00340000 | 2024-08-15 2:40PM EDT | 340.00 | 0.68 | 0.15 | 0.98 | 0.00 | - | 1 | 49 | 55.27% |
| MA241115P00345000 | 2024-09-20 10:27AM EDT | 345.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| MA241115P00350000 | 2024-08-30 3:16PM EDT | 350.00 | 0.44 | 0.08 | 1.46 | 0.00 | - | 15 | 44 | 54.08% |
| MA241115P00360000 | 2024-10-07 1:49PM EDT | 360.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MA241115P00370000 | 2024-09-26 9:58AM EDT | 370.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MA241115P00380000 | 2024-10-04 2:55PM EDT | 380.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MA241115P00385000 | 2024-09-18 1:57PM EDT | 385.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| MA241115P00390000 | 2024-09-24 1:08PM EDT | 390.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MA241115P00400000 | 2024-10-07 9:38AM EDT | 400.00 | 1.17 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| MA241115P00405000 | 2024-09-24 3:54PM EDT | 405.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MA241115P00410000 | 2024-10-07 1:13PM EDT | 410.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| MA241115P00415000 | 2024-09-24 3:43PM EDT | 415.00 | 1.76 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| MA241115P00420000 | 2024-10-07 11:46AM EDT | 420.00 | 1.14 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| MA241115P00425000 | 2024-10-04 2:55PM EDT | 425.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| MA241115P00430000 | 2024-10-04 2:48PM EDT | 430.00 | 1.52 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| MA241115P00435000 | 2024-10-07 3:54PM EDT | 435.00 | 1.99 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| MA241115P00440000 | 2024-10-07 3:41PM EDT | 440.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| MA241115P00445000 | 2024-10-07 11:46AM EDT | 445.00 | 2.49 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MA241115P00450000 | 2024-10-04 2:18PM EDT | 450.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MA241115P00455000 | 2024-10-04 3:48PM EDT | 455.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 315 | 0 | 6.25% |
| MA241115P00460000 | 2024-10-07 1:30PM EDT | 460.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| MA241115P00465000 | 2024-10-07 3:44PM EDT | 465.00 | 5.95 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| MA241115P00470000 | 2024-10-07 10:16AM EDT | 470.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 3.13% |
| MA241115P00475000 | 2024-10-07 3:56PM EDT | 475.00 | 8.55 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| MA241115P00480000 | 2024-10-04 3:45PM EDT | 480.00 | 7.95 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
| MA241115P00485000 | 2024-10-07 2:30PM EDT | 485.00 | 11.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| MA241115P00490000 | 2024-10-07 2:30PM EDT | 490.00 | 13.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
| MA241115P00495000 | 2024-10-07 3:44PM EDT | 495.00 | 16.26 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MA241115P00500000 | 2024-10-07 3:42PM EDT | 500.00 | 19.22 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| MA241115P00505000 | 2024-10-01 2:19PM EDT | 505.00 | 18.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MA241115P00510000 | 2024-10-07 2:41PM EDT | 510.00 | 23.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MA241115P00520000 | 2024-09-27 3:47PM EDT | 520.00 | 30.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MA241115P00530000 | 2024-09-26 3:54PM EDT | 530.00 | 39.89 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MA241115P00540000 | 2024-02-26 12:41PM EDT | 540.00 | 66.35 | 62.75 | 64.55 | 0.00 | - | 1 | 2 | 50.48% |
| MA241115P00570000 | 2024-06-18 12:50PM EDT | 570.00 | 120.75 | 119.05 | 122.25 | 0.00 | - | - | 0 | 108.88% |
© 2024 Yahoo. All rights reserved.