Mastercard Incorporated (MA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240503C00360000 | 2024-04-09 3:39PM EDT | 360.00 | 112.12 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MA240503C00395000 | 2024-04-29 3:19PM EDT | 395.00 | 62.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MA240503C00415000 | 2024-04-30 3:37PM EDT | 415.00 | 38.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MA240503C00425000 | 2024-04-17 9:35AM EDT | 425.00 | 40.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MA240503C00435000 | 2024-04-30 9:52AM EDT | 435.00 | 22.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MA240503C00440000 | 2024-04-30 3:48PM EDT | 440.00 | 15.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MA240503C00445000 | 2024-04-30 11:18AM EDT | 445.00 | 13.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MA240503C00450000 | 2024-04-30 3:59PM EDT | 450.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 0.00% |
| MA240503C00455000 | 2024-04-30 3:56PM EDT | 455.00 | 6.45 | 0.00 | 0.00 | 0.00 | - | 408 | 0 | 3.13% |
| MA240503C00457500 | 2024-04-30 3:57PM EDT | 457.50 | 5.24 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 3.13% |
| MA240503C00460000 | 2024-04-30 3:59PM EDT | 460.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 185 | 0 | 6.25% |
| MA240503C00462500 | 2024-04-30 3:55PM EDT | 462.50 | 3.65 | 0.00 | 0.00 | 0.00 | - | 93 | 0 | 6.25% |
| MA240503C00465000 | 2024-04-30 3:59PM EDT | 465.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 211 | 0 | 6.25% |
| MA240503C00467500 | 2024-04-30 3:59PM EDT | 467.50 | 2.20 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 6.25% |
| MA240503C00470000 | 2024-04-30 3:59PM EDT | 470.00 | 1.69 | 0.00 | 0.00 | 0.00 | - | 261 | 0 | 12.50% |
| MA240503C00472500 | 2024-04-30 3:55PM EDT | 472.50 | 1.34 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 12.50% |
| MA240503C00475000 | 2024-04-30 3:59PM EDT | 475.00 | 0.91 | 0.00 | 0.00 | 0.00 | - | 210 | 0 | 12.50% |
| MA240503C00477500 | 2024-04-30 3:59PM EDT | 477.50 | 0.60 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 12.50% |
| MA240503C00480000 | 2024-04-30 3:59PM EDT | 480.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 395 | 0 | 12.50% |
| MA240503C00482500 | 2024-04-30 3:59PM EDT | 482.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 174 | 0 | 12.50% |
| MA240503C00485000 | 2024-04-30 3:59PM EDT | 485.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 396 | 0 | 12.50% |
| MA240503C00487500 | 2024-04-30 3:53PM EDT | 487.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 25.00% |
| MA240503C00490000 | 2024-04-30 3:59PM EDT | 490.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 125 | 0 | 25.00% |
| MA240503C00495000 | 2024-04-30 3:48PM EDT | 495.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 25.00% |
| MA240503C00500000 | 2024-04-30 3:57PM EDT | 500.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 172 | 0 | 25.00% |
| MA240503C00505000 | 2024-04-30 3:51PM EDT | 505.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| MA240503C00510000 | 2024-04-30 2:53PM EDT | 510.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 25.00% |
| MA240503C00515000 | 2024-04-30 3:09PM EDT | 515.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 25.00% |
| MA240503C00520000 | 2024-04-26 3:43PM EDT | 520.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| MA240503C00525000 | 2024-03-21 9:30AM EDT | 525.00 | 2.42 | 0.01 | 0.70 | 0.00 | - | - | 5 | 85.25% |
| MA240503C00535000 | 2024-04-02 3:09PM EDT | 535.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| MA240503C00540000 | 2024-04-03 11:53AM EDT | 540.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MA240503C00545000 | 2024-04-01 3:19PM EDT | 545.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240503P00370000 | 2024-04-19 11:20AM EDT | 370.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MA240503P00375000 | 2024-04-16 3:57PM EDT | 375.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| MA240503P00380000 | 2024-04-22 9:48AM EDT | 380.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MA240503P00390000 | 2024-04-24 2:41PM EDT | 390.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MA240503P00395000 | 2024-04-30 2:54PM EDT | 395.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| MA240503P00397500 | 2024-04-29 11:40AM EDT | 397.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MA240503P00400000 | 2024-04-30 3:59PM EDT | 400.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 455 | 0 | 25.00% |
| MA240503P00405000 | 2024-04-30 3:42PM EDT | 405.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| MA240503P00410000 | 2024-04-30 3:53PM EDT | 410.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 25.00% |
| MA240503P00415000 | 2024-04-30 3:56PM EDT | 415.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 457 | 0 | 25.00% |
| MA240503P00420000 | 2024-04-30 3:59PM EDT | 420.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 411 | 0 | 12.50% |
| MA240503P00425000 | 2024-04-30 3:59PM EDT | 425.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 586 | 0 | 12.50% |
| MA240503P00430000 | 2024-04-30 3:59PM EDT | 430.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | 489 | 0 | 12.50% |
| MA240503P00435000 | 2024-04-30 3:59PM EDT | 435.00 | 1.96 | 0.00 | 0.00 | 0.00 | - | 297 | 0 | 12.50% |
| MA240503P00440000 | 2024-04-30 3:59PM EDT | 440.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 379 | 0 | 6.25% |
| MA240503P00445000 | 2024-04-30 3:59PM EDT | 445.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 3.13% |
| MA240503P00450000 | 2024-04-30 3:59PM EDT | 450.00 | 7.14 | 0.00 | 0.00 | 0.00 | - | 340 | 0 | 0.78% |
| MA240503P00452500 | 2024-04-30 3:59PM EDT | 452.50 | 8.35 | 0.00 | 0.00 | 0.00 | - | 483 | 0 | 0.00% |
| MA240503P00455000 | 2024-04-30 3:59PM EDT | 455.00 | 9.55 | 0.00 | 0.00 | 0.00 | - | 161 | 0 | 0.00% |
| MA240503P00457500 | 2024-04-30 3:59PM EDT | 457.50 | 11.20 | 0.00 | 0.00 | 0.00 | - | 155 | 0 | 0.00% |
| MA240503P00460000 | 2024-04-30 3:55PM EDT | 460.00 | 12.33 | 0.00 | 0.00 | 0.00 | - | 145 | 0 | 0.00% |
| MA240503P00462500 | 2024-04-30 3:53PM EDT | 462.50 | 13.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MA240503P00465000 | 2024-04-30 3:42PM EDT | 465.00 | 15.16 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| MA240503P00467500 | 2024-04-29 3:23PM EDT | 467.50 | 13.85 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| MA240503P00470000 | 2024-04-30 3:28PM EDT | 470.00 | 19.03 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| MA240503P00472500 | 2024-04-26 12:41PM EDT | 472.50 | 13.55 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MA240503P00475000 | 2024-04-30 3:32PM EDT | 475.00 | 23.40 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| MA240503P00477500 | 2024-04-26 12:55PM EDT | 477.50 | 16.95 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| MA240503P00480000 | 2024-04-30 11:02AM EDT | 480.00 | 25.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MA240503P00482500 | 2024-04-18 2:36PM EDT | 482.50 | 29.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MA240503P00485000 | 2024-04-18 3:03PM EDT | 485.00 | 31.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MA240503P00490000 | 2024-04-12 3:57PM EDT | 490.00 | 26.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MA240503P00495000 | 2024-03-26 10:35AM EDT | 495.00 | 22.75 | 36.30 | 39.20 | 0.00 | - | 1 | 1 | 0.00% |
| MA240503P00500000 | 2024-04-23 10:15AM EDT | 500.00 | 40.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.