Mastercard Incorporated (MA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA241220C00220000 | 2024-09-19 10:45AM EDT | 220.00 | 269.25 | 276.85 | 280.65 | 0.00 | - | 5 | 2 | 88.40% |
| MA241220C00230000 | 2024-07-31 9:31AM EDT | 230.00 | 244.50 | 253.65 | 257.10 | 0.00 | - | - | 1 | 0.00% |
| MA241220C00250000 | 2024-07-31 9:31AM EDT | 250.00 | 225.05 | 234.55 | 238.20 | 0.00 | - | - | 1 | 0.00% |
| MA241220C00270000 | 2024-09-19 10:45AM EDT | 270.00 | 220.05 | 227.50 | 230.90 | 0.00 | - | - | 2 | 72.34% |
| MA241220C00290000 | 2024-07-31 9:31AM EDT | 290.00 | 186.50 | 196.25 | 199.70 | 0.00 | - | - | 11 | 0.00% |
| MA241220C00300000 | 2024-07-10 9:30AM EDT | 300.00 | 141.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| MA241220C00310000 | 2024-07-22 1:27PM EDT | 310.00 | 143.55 | 161.90 | 165.50 | 0.00 | - | 9 | 10 | 0.00% |
| MA241220C00320000 | 2024-09-19 10:45AM EDT | 320.00 | 173.10 | 177.90 | 181.95 | 0.00 | - | - | 1 | 58.81% |
| MA241220C00340000 | 2024-09-19 10:45AM EDT | 340.00 | 154.20 | 158.55 | 162.15 | 0.00 | - | 1 | 3 | 53.94% |
| MA241220C00360000 | 2024-09-04 1:20PM EDT | 360.00 | 128.49 | 138.65 | 142.75 | 0.00 | - | 3 | 3 | 55.41% |
| MA241220C00370000 | 2024-08-05 9:30AM EDT | 370.00 | 95.94 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| MA241220C00380000 | 2024-07-31 9:31AM EDT | 380.00 | 100.05 | 107.10 | 111.10 | 0.00 | - | 1 | 8 | 0.00% |
| MA241220C00390000 | 2024-09-11 10:41AM EDT | 390.00 | 96.54 | 109.50 | 113.70 | 0.00 | - | 1 | 37 | 46.98% |
| MA241220C00400000 | 2024-09-16 1:27PM EDT | 400.00 | 103.60 | 99.75 | 103.85 | 0.00 | - | 2 | 5 | 43.72% |
| MA241220C00410000 | 2024-09-20 2:01PM EDT | 410.00 | 88.77 | 90.90 | 94.25 | 0.00 | - | 5 | 12 | 40.98% |
| MA241220C00420000 | 2024-10-02 9:42AM EDT | 420.00 | 76.50 | 81.20 | 83.95 | 0.00 | - | 1 | 104 | 36.78% |
| MA241220C00430000 | 2024-09-18 2:06PM EDT | 430.00 | 76.68 | 72.80 | 74.40 | 0.00 | - | 1 | 168 | 34.08% |
| MA241220C00440000 | 2024-09-20 2:19PM EDT | 440.00 | 60.20 | 63.80 | 65.05 | 0.00 | - | 3 | 117 | 31.59% |
| MA241220C00450000 | 2024-09-27 9:54AM EDT | 450.00 | 52.49 | 55.10 | 56.20 | 0.00 | - | 1 | 245 | 29.69% |
| MA241220C00460000 | 2024-10-04 2:24PM EDT | 460.00 | 44.75 | 46.70 | 48.10 | -0.12 | -0.27% | 11 | 591 | 28.51% |
| MA241220C00470000 | 2024-10-04 2:39PM EDT | 470.00 | 37.37 | 38.60 | 39.65 | +0.22 | +0.59% | 14 | 661 | 26.38% |
| MA241220C00475000 | 2024-10-02 9:45AM EDT | 475.00 | 31.48 | 34.90 | 36.25 | 0.00 | - | 1 | 2 | 26.16% |
| MA241220C00480000 | 2024-10-04 2:39PM EDT | 480.00 | 30.15 | 31.45 | 32.60 | +0.75 | +2.55% | 3 | 317 | 25.47% |
| MA241220C00485000 | 2024-10-04 2:15PM EDT | 485.00 | 25.62 | 28.05 | 29.10 | -0.24 | -0.93% | 1 | 3 | 24.80% |
| MA241220C00490000 | 2024-10-02 2:02PM EDT | 490.00 | 24.15 | 24.75 | 25.55 | 0.00 | - | 7 | 191 | 23.90% |
| MA241220C00495000 | 2024-10-04 10:00AM EDT | 495.00 | 21.95 | 20.40 | 22.50 | +0.61 | +2.86% | 1 | 59 | 23.38% |
| MA241220C00500000 | 2024-10-04 2:39PM EDT | 500.00 | 18.20 | 18.95 | 19.70 | 0.00 | - | 28 | 3,177 | 22.94% |
| MA241220C00505000 | 2024-10-03 1:45PM EDT | 505.00 | 15.90 | 16.30 | 17.15 | 0.00 | - | 7 | 21 | 22.57% |
| MA241220C00510000 | 2024-10-04 9:40AM EDT | 510.00 | 14.56 | 14.05 | 14.75 | +0.91 | +6.67% | 1 | 231 | 22.15% |
| MA241220C00515000 | 2024-10-02 11:14AM EDT | 515.00 | 11.80 | 11.85 | 12.55 | 0.00 | - | 351 | 374 | 21.73% |
| MA241220C00520000 | 2024-10-02 10:01AM EDT | 520.00 | 9.50 | 10.00 | 10.65 | 0.00 | - | 6 | 666 | 21.42% |
| MA241220C00525000 | 2024-10-04 3:40PM EDT | 525.00 | 8.60 | 8.35 | 8.90 | +0.35 | +4.24% | 83 | 18 | 21.06% |
| MA241220C00530000 | 2024-09-27 2:25PM EDT | 530.00 | 6.44 | 6.90 | 7.35 | 0.00 | - | 4 | 10 | 20.71% |
| MA241220C00535000 | 2024-10-01 2:29PM EDT | 535.00 | 6.05 | 5.65 | 6.10 | 0.00 | - | 906 | 911 | 20.52% |
| MA241220C00540000 | 2024-10-01 9:42AM EDT | 540.00 | 5.00 | 4.60 | 5.05 | 0.00 | - | 2 | 967 | 20.39% |
| MA241220C00550000 | 2024-10-04 12:39PM EDT | 550.00 | 2.94 | 3.00 | 3.30 | +1.14 | +63.33% | 4 | 2 | 19.98% |
| MA241220C00560000 | 2024-10-04 10:17AM EDT | 560.00 | 2.04 | 1.71 | 2.17 | +0.06 | +3.03% | 1 | 74 | 19.86% |
| MA241220C00570000 | 2024-09-27 1:37PM EDT | 570.00 | 1.14 | 1.21 | 1.45 | 0.00 | - | 1 | 3 | 19.94% |
| MA241220C00580000 | 2024-10-02 12:40PM EDT | 580.00 | 0.86 | 0.78 | 1.03 | 0.00 | - | 1 | 46 | 20.33% |
| MA241220C00600000 | 2024-09-24 3:46PM EDT | 600.00 | 0.24 | 0.17 | 1.22 | 0.00 | - | 8 | 41 | 24.60% |
| MA241220C00620000 | 2024-10-01 11:45AM EDT | 620.00 | 0.29 | 0.06 | 0.86 | 0.00 | - | 1 | 34 | 26.20% |
| MA241220C00640000 | 2024-09-23 3:49PM EDT | 640.00 | 0.26 | 0.03 | 0.67 | 0.00 | - | 5 | 19 | 28.03% |
| MA241220C00660000 | 2024-09-05 10:20AM EDT | 660.00 | 0.31 | 0.01 | 0.62 | 0.00 | - | 1 | 1 | 30.45% |
| MA241220C00680000 | 2024-04-23 3:17PM EDT | 680.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MA241220C00700000 | 2024-10-01 11:37AM EDT | 700.00 | 0.25 | 0.00 | 0.25 | 0.00 | - | 1 | 19 | 31.49% |
| MA241220C00720000 | 2024-04-08 12:41PM EDT | 720.00 | 0.25 | 0.00 | 0.64 | 0.00 | - | - | 1 | 38.21% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA241220P00220000 | 2024-09-09 11:26AM EDT | 220.00 | 0.23 | 0.00 | 0.50 | 0.00 | - | 18 | 23 | 72.85% |
| MA241220P00230000 | 2024-09-27 12:28PM EDT | 230.00 | 0.08 | 0.00 | 0.40 | 0.00 | - | 1 | 32 | 67.38% |
| MA241220P00240000 | 2024-07-17 10:54AM EDT | 240.00 | 0.17 | 0.00 | 1.63 | 0.00 | - | 14 | 0 | 76.81% |
| MA241220P00250000 | 2024-08-22 2:30PM EDT | 250.00 | 0.30 | 0.01 | 0.50 | 0.00 | - | 2 | 136 | 62.35% |
| MA241220P00260000 | 2024-07-11 11:59AM EDT | 260.00 | 0.37 | 0.31 | 0.58 | 0.00 | - | - | 0 | 63.43% |
| MA241220P00270000 | 2024-09-11 10:24AM EDT | 270.00 | 0.28 | 0.01 | 0.70 | 0.00 | - | 20 | 59 | 58.30% |
| MA241220P00280000 | 2024-07-24 10:04AM EDT | 280.00 | 0.51 | 0.00 | 0.94 | 0.00 | - | 3 | 13 | 57.23% |
| MA241220P00290000 | 2024-08-09 9:52AM EDT | 290.00 | 1.00 | 0.18 | 0.96 | 0.00 | - | 3 | 23 | 55.57% |
| MA241220P00300000 | 2024-09-03 11:05AM EDT | 300.00 | 0.43 | 0.01 | 1.14 | 0.00 | - | 2 | 27 | 52.52% |
| MA241220P00310000 | 2024-07-18 10:06AM EDT | 310.00 | 0.77 | 0.33 | 0.84 | 0.00 | - | 1 | 93 | 52.44% |
| MA241220P00320000 | 2024-09-26 9:30AM EDT | 320.00 | 0.70 | 0.08 | 2.02 | 0.00 | - | 1 | 32 | 51.20% |
| MA241220P00330000 | 2024-09-06 10:29AM EDT | 330.00 | 0.89 | 0.10 | 1.07 | 0.00 | - | 5 | 30 | 48.24% |
| MA241220P00340000 | 2024-08-30 10:09AM EDT | 340.00 | 0.78 | 0.19 | 1.15 | 0.00 | - | 2 | 21 | 45.79% |
| MA241220P00350000 | 2024-10-03 3:19PM EDT | 350.00 | 0.75 | 0.21 | 1.03 | 0.00 | - | 3 | 25 | 41.96% |
| MA241220P00360000 | 2024-09-19 12:24PM EDT | 360.00 | 0.82 | 0.24 | 1.15 | 0.00 | - | 1 | 61 | 39.87% |
| MA241220P00370000 | 2024-10-03 2:53PM EDT | 370.00 | 0.91 | 0.31 | 1.50 | 0.00 | - | 1 | 36 | 38.94% |
| MA241220P00380000 | 2024-09-24 3:44PM EDT | 380.00 | 1.10 | 0.39 | 1.66 | 0.00 | - | 6 | 62 | 36.78% |
| MA241220P00390000 | 2024-09-19 12:24PM EDT | 390.00 | 1.36 | 0.50 | 1.53 | 0.00 | - | 1 | 109 | 33.28% |
| MA241220P00400000 | 2024-10-04 12:49PM EDT | 400.00 | 1.45 | 0.88 | 1.98 | -0.09 | -5.84% | 1 | 123 | 32.23% |
| MA241220P00410000 | 2024-10-01 10:24AM EDT | 410.00 | 1.90 | 1.43 | 1.69 | 0.00 | - | 1 | 261 | 28.25% |
| MA241220P00415000 | 2024-09-24 3:46PM EDT | 415.00 | 2.43 | 1.51 | 1.87 | 0.00 | - | - | 2 | 27.48% |
| MA241220P00420000 | 2024-10-02 11:16AM EDT | 420.00 | 2.26 | 1.82 | 2.09 | 0.00 | - | 2 | 300 | 26.76% |
| MA241220P00425000 | 2024-10-02 11:16AM EDT | 425.00 | 2.55 | 2.01 | 2.37 | 0.00 | - | 2 | 8 | 26.14% |
| MA241220P00430000 | 2024-10-03 12:58PM EDT | 430.00 | 3.10 | 2.28 | 2.65 | 0.00 | - | 1,267 | 1,395 | 25.42% |
| MA241220P00435000 | 2024-10-01 12:08PM EDT | 435.00 | 3.35 | 2.49 | 3.00 | 0.00 | - | 7 | 9 | 24.77% |
| MA241220P00440000 | 2024-10-04 1:51PM EDT | 440.00 | 3.65 | 3.15 | 3.40 | -0.15 | -3.95% | 3 | 158 | 24.13% |
| MA241220P00445000 | 2024-10-04 3:40PM EDT | 445.00 | 3.95 | 3.40 | 3.85 | -0.70 | -15.05% | 3 | 2 | 23.48% |
| MA241220P00450000 | 2024-10-04 2:16PM EDT | 450.00 | 5.05 | 2.91 | 4.45 | 0.00 | - | 33 | 443 | 22.99% |
| MA241220P00455000 | 2024-10-04 3:40PM EDT | 455.00 | 4.90 | 4.20 | 5.05 | -1.40 | -22.22% | 2 | 13 | 22.34% |
| MA241220P00460000 | 2024-10-02 1:49PM EDT | 460.00 | 6.75 | 5.10 | 6.85 | 0.00 | - | 12 | 349 | 23.42% |
| MA241220P00465000 | 2024-10-04 1:10PM EDT | 465.00 | 7.45 | 6.45 | 6.75 | -0.45 | -5.70% | 5 | 56 | 21.40% |
| MA241220P00470000 | 2024-10-04 11:12AM EDT | 470.00 | 8.23 | 7.00 | 7.85 | -0.92 | -10.05% | 1 | 521 | 21.01% |
| MA241220P00475000 | 2024-10-02 10:18AM EDT | 475.00 | 10.76 | 8.65 | 9.05 | 0.00 | - | 1 | 6 | 20.56% |
| MA241220P00480000 | 2024-10-04 12:39PM EDT | 480.00 | 11.20 | 10.05 | 10.45 | -0.83 | -6.90% | 5 | 285 | 20.16% |
| MA241220P00485000 | 2024-10-04 12:39PM EDT | 485.00 | 12.86 | 11.65 | 12.05 | -0.89 | -6.47% | 5 | 44 | 19.78% |
| MA241220P00490000 | 2024-10-04 3:30PM EDT | 490.00 | 14.45 | 13.40 | 14.60 | -0.20 | -1.37% | 6 | 337 | 20.25% |
| MA241220P00495000 | 2024-10-04 1:40PM EDT | 495.00 | 17.50 | 15.40 | 15.90 | +0.25 | +1.45% | 6 | 115 | 19.07% |
| MA241220P00500000 | 2024-10-03 3:44PM EDT | 500.00 | 20.40 | 17.35 | 18.05 | 0.00 | - | 6 | 267 | 18.60% |
| MA241220P00505000 | 2024-10-03 12:49PM EDT | 505.00 | 22.45 | 19.80 | 20.55 | 0.00 | - | 30 | 73 | 18.25% |
| MA241220P00510000 | 2024-10-04 11:48AM EDT | 510.00 | 24.75 | 22.60 | 23.25 | -0.40 | -1.59% | 39 | 52 | 17.86% |
| MA241220P00520000 | 2024-09-18 2:52PM EDT | 520.00 | 29.80 | 28.55 | 29.45 | 0.00 | - | 1 | 2 | 17.15% |
| MA241220P00540000 | 2024-02-29 11:48AM EDT | 540.00 | 67.50 | 60.15 | 63.00 | 0.00 | - | 11 | 12 | 40.51% |
| MA241220P00600000 | 2024-07-31 9:31AM EDT | 600.00 | 130.20 | 114.50 | 118.05 | 0.00 | - | - | 0 | 51.87% |
| MA241220P00620000 | 2024-07-31 9:31AM EDT | 620.00 | 150.00 | 134.70 | 138.65 | 0.00 | - | - | 0 | 54.73% |
| MA241220P00640000 | 2024-09-19 10:45AM EDT | 640.00 | 150.65 | 141.40 | 145.60 | 0.00 | - | - | 0 | 38.31% |
© 2024 Yahoo. All rights reserved.