Mastercard Incorporated (MA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240510C00250000 | 2024-04-17 11:35AM EDT | 250.00 | 210.35 | 199.25 | 203.55 | 0.00 | - | - | 4 | 146.68% |
| MA240510C00360000 | 2024-04-25 9:34AM EDT | 360.00 | 100.14 | 90.70 | 93.70 | 0.00 | - | - | 1 | 80.59% |
| MA240510C00395000 | 2024-04-19 3:26PM EDT | 395.00 | 60.84 | 55.85 | 58.85 | 0.00 | - | 4 | 4 | 54.15% |
| MA240510C00420000 | 2024-04-19 3:14PM EDT | 420.00 | 37.80 | 31.75 | 34.75 | 0.00 | - | 1 | 1 | 48.46% |
| MA240510C00430000 | 2024-04-12 1:18PM EDT | 430.00 | 38.57 | 22.50 | 25.20 | 0.00 | - | 4 | 4 | 40.09% |
| MA240510C00435000 | 2024-04-30 9:52AM EDT | 435.00 | 21.62 | 19.10 | 20.80 | -5.83 | -21.24% | 6 | 1 | 37.01% |
| MA240510C00440000 | 2024-04-30 3:46PM EDT | 440.00 | 17.00 | 15.30 | 17.65 | -3.50 | -17.07% | 6 | 10 | 37.96% |
| MA240510C00445000 | 2024-04-30 10:53AM EDT | 445.00 | 16.03 | 11.90 | 14.25 | -2.77 | -14.73% | 1 | 1 | 36.74% |
| MA240510C00450000 | 2024-04-30 3:03PM EDT | 450.00 | 10.72 | 9.75 | 10.20 | -2.58 | -19.40% | 26 | 7 | 32.23% |
| MA240510C00455000 | 2024-04-30 3:53PM EDT | 455.00 | 7.53 | 7.30 | 7.75 | -2.67 | -26.18% | 57 | 28 | 31.85% |
| MA240510C00457500 | 2024-04-30 3:54PM EDT | 457.50 | 6.70 | 6.20 | 6.65 | -2.65 | -28.34% | 23 | 8 | 31.56% |
| MA240510C00460000 | 2024-04-30 3:58PM EDT | 460.00 | 5.59 | 5.20 | 5.85 | -2.06 | -26.93% | 23 | 27 | 31.96% |
| MA240510C00462500 | 2024-04-30 3:45PM EDT | 462.50 | 4.95 | 4.40 | 5.00 | -1.69 | -25.45% | 6 | 36 | 31.87% |
| MA240510C00465000 | 2024-04-30 3:57PM EDT | 465.00 | 4.00 | 3.65 | 4.20 | -1.80 | -31.03% | 43 | 24 | 31.60% |
| MA240510C00467500 | 2024-04-30 3:54PM EDT | 467.50 | 3.55 | 3.00 | 3.50 | -1.27 | -26.35% | 25 | 17 | 31.35% |
| MA240510C00470000 | 2024-04-30 3:49PM EDT | 470.00 | 2.85 | 2.44 | 2.94 | -1.15 | -28.75% | 71 | 62 | 31.35% |
| MA240510C00472500 | 2024-04-30 12:35PM EDT | 472.50 | 2.29 | 1.78 | 2.51 | -1.06 | -31.64% | 14 | 11 | 31.62% |
| MA240510C00475000 | 2024-04-30 3:59PM EDT | 475.00 | 1.75 | 1.58 | 1.96 | -1.00 | -36.36% | 48 | 123 | 30.93% |
| MA240510C00477500 | 2024-04-30 3:28PM EDT | 477.50 | 1.48 | 1.26 | 1.57 | -0.87 | -37.02% | 11 | 12 | 30.69% |
| MA240510C00480000 | 2024-04-30 3:57PM EDT | 480.00 | 1.19 | 0.99 | 1.25 | -0.71 | -37.37% | 29 | 57 | 30.49% |
| MA240510C00485000 | 2024-04-30 3:59PM EDT | 485.00 | 0.75 | 0.75 | 0.80 | -0.44 | -36.97% | 83 | 80 | 30.42% |
| MA240510C00490000 | 2024-04-30 3:59PM EDT | 490.00 | 0.48 | 0.45 | 0.54 | -0.29 | -37.66% | 96 | 146 | 30.88% |
| MA240510C00495000 | 2024-04-30 3:57PM EDT | 495.00 | 0.29 | 0.07 | 0.42 | -0.19 | -39.58% | 27 | 26 | 32.20% |
| MA240510C00500000 | 2024-04-30 3:58PM EDT | 500.00 | 0.23 | 0.13 | 0.28 | -0.07 | -23.33% | 72 | 59 | 32.57% |
| MA240510C00505000 | 2024-04-30 3:51PM EDT | 505.00 | 0.26 | 0.08 | 0.25 | -0.29 | -52.73% | 4 | 4 | 34.52% |
| MA240510C00510000 | 2024-04-29 10:37AM EDT | 510.00 | 0.16 | 0.03 | 0.18 | 0.00 | - | 1 | 31 | 35.21% |
| MA240510C00515000 | 2024-04-19 3:26PM EDT | 515.00 | 0.20 | 0.02 | 0.17 | 0.00 | - | 3 | 4 | 37.26% |
| MA240510C00520000 | 2024-04-30 3:47PM EDT | 520.00 | 0.14 | 0.03 | 0.47 | +0.04 | +40.00% | 4 | 27 | 46.39% |
| MA240510C00525000 | 2024-04-26 12:39PM EDT | 525.00 | 0.07 | 0.00 | 0.20 | 0.00 | - | 2 | 13 | 42.77% |
| MA240510C00570000 | 2024-04-08 1:48PM EDT | 570.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | - | 1 | 61.87% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240510P00280000 | 2024-04-11 11:17AM EDT | 280.00 | 0.24 | 0.00 | 0.44 | 0.00 | - | - | 2 | 122.17% |
| MA240510P00300000 | 2024-04-09 10:13AM EDT | 300.00 | 0.12 | 0.00 | 0.40 | 0.00 | - | - | 2 | 104.88% |
| MA240510P00380000 | 2024-04-30 3:57PM EDT | 380.00 | 0.04 | 0.01 | 0.05 | -0.26 | -86.67% | 22 | 30 | 40.82% |
| MA240510P00385000 | 2024-04-18 10:49AM EDT | 385.00 | 0.32 | 0.00 | 0.12 | 0.00 | - | - | 5 | 42.38% |
| MA240510P00390000 | 2024-04-29 3:24PM EDT | 390.00 | 0.10 | 0.04 | 0.16 | 0.00 | - | 20 | 23 | 40.97% |
| MA240510P00395000 | 2024-04-30 2:56PM EDT | 395.00 | 0.08 | 0.07 | 0.18 | -0.06 | -42.86% | 1 | 18 | 38.48% |
| MA240510P00400000 | 2024-04-29 3:24PM EDT | 400.00 | 0.19 | 0.12 | 0.27 | 0.00 | - | 20 | 39 | 37.70% |
| MA240510P00405000 | 2024-04-30 3:56PM EDT | 405.00 | 0.25 | 0.20 | 0.33 | -0.04 | -13.79% | 3 | 17 | 35.60% |
| MA240510P00410000 | 2024-04-30 3:57PM EDT | 410.00 | 0.39 | 0.32 | 0.50 | +0.05 | +14.71% | 73 | 11 | 34.86% |
| MA240510P00415000 | 2024-04-30 3:58PM EDT | 415.00 | 0.61 | 0.55 | 0.73 | +0.06 | +10.91% | 36 | 23 | 33.94% |
| MA240510P00420000 | 2024-04-30 3:57PM EDT | 420.00 | 0.88 | 0.81 | 1.09 | +0.16 | +22.22% | 8 | 14 | 33.28% |
| MA240510P00425000 | 2024-04-30 3:41PM EDT | 425.00 | 1.35 | 1.27 | 1.76 | +0.34 | +33.66% | 37 | 22 | 33.64% |
| MA240510P00430000 | 2024-04-30 3:59PM EDT | 430.00 | 2.14 | 1.92 | 2.33 | +0.68 | +46.58% | 48 | 22 | 32.13% |
| MA240510P00435000 | 2024-04-30 3:29PM EDT | 435.00 | 2.76 | 2.86 | 3.35 | +0.52 | +23.21% | 24 | 28 | 31.75% |
| MA240510P00440000 | 2024-04-30 3:46PM EDT | 440.00 | 3.90 | 4.15 | 4.70 | +0.86 | +28.29% | 65 | 74 | 31.41% |
| MA240510P00445000 | 2024-04-30 3:58PM EDT | 445.00 | 6.04 | 5.70 | 6.40 | +1.83 | +43.47% | 13 | 25 | 30.99% |
| MA240510P00450000 | 2024-04-30 3:04PM EDT | 450.00 | 7.70 | 8.00 | 8.50 | +1.96 | +34.15% | 5 | 53 | 30.55% |
| MA240510P00452500 | 2024-04-30 3:56PM EDT | 452.50 | 9.05 | 9.15 | 9.70 | +2.38 | +35.68% | 30 | 15 | 30.29% |
| MA240510P00455000 | 2024-04-30 2:41PM EDT | 455.00 | 9.80 | 10.60 | 11.10 | +1.90 | +24.05% | 33 | 37 | 30.34% |
| MA240510P00457500 | 2024-04-30 3:02PM EDT | 457.50 | 11.47 | 12.00 | 12.50 | +2.77 | +31.84% | 7 | 56 | 30.01% |
| MA240510P00460000 | 2024-04-29 3:01PM EDT | 460.00 | 10.50 | 12.80 | 14.35 | +0.20 | +1.94% | 1 | 67 | 30.90% |
| MA240510P00462500 | 2024-04-29 11:43AM EDT | 462.50 | 14.40 | 14.90 | 16.20 | +2.50 | +21.01% | 1 | 13 | 31.50% |
| MA240510P00465000 | 2024-04-30 2:25PM EDT | 465.00 | 15.45 | 15.75 | 17.75 | +2.13 | +15.99% | 4 | 21 | 30.62% |
| MA240510P00467500 | 2024-04-30 10:53AM EDT | 467.50 | 15.10 | 17.70 | 19.95 | +3.90 | +34.82% | 1 | 1 | 31.98% |
| MA240510P00470000 | 2024-04-30 1:30PM EDT | 470.00 | 19.20 | 19.75 | 22.20 | +2.68 | +16.22% | 3 | 20 | 33.37% |
| MA240510P00475000 | 2024-04-09 2:10PM EDT | 475.00 | 13.15 | 23.45 | 26.85 | 0.00 | - | 1 | 0 | 36.41% |
| MA240510P00480000 | 2024-04-08 11:55AM EDT | 480.00 | 13.10 | 27.35 | 31.25 | 0.00 | - | 2 | 6 | 37.66% |
| MA240510P00515000 | 2024-04-24 9:30AM EDT | 515.00 | 48.95 | 61.50 | 66.30 | 0.00 | - | - | 0 | 63.39% |
© 2024 Yahoo. All rights reserved.