Mastercard Incorporated (MA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240517C00330000 | 2024-01-19 2:47PM EDT | 330.00 | 110.58 | 140.65 | 143.65 | 0.00 | - | 2 | 2 | 135.40% |
| MA240517C00340000 | 2024-04-19 10:31AM EDT | 340.00 | 116.36 | 121.55 | 125.30 | 0.00 | - | 10 | 10 | 71.73% |
| MA240517C00350000 | 2024-04-24 9:30AM EDT | 350.00 | 119.45 | 111.25 | 114.70 | 0.00 | - | 1 | 1 | 59.50% |
| MA240517C00355000 | 2024-01-18 2:23PM EDT | 355.00 | 82.20 | 116.25 | 119.35 | 0.00 | - | 5 | 5 | 116.49% |
| MA240517C00360000 | 2024-03-28 2:36PM EDT | 360.00 | 122.49 | 101.65 | 104.80 | 0.00 | - | 1 | 4 | 57.91% |
| MA240517C00370000 | 2024-03-28 10:45AM EDT | 370.00 | 112.35 | 91.70 | 95.25 | 0.00 | - | 1 | 17 | 55.35% |
| MA240517C00375000 | 2024-04-09 1:44PM EDT | 375.00 | 98.34 | 86.85 | 90.30 | 0.00 | - | - | 5 | 53.56% |
| MA240517C00380000 | 2024-04-09 1:44PM EDT | 380.00 | 93.42 | 81.75 | 85.00 | 0.00 | - | 10 | 17 | 61.17% |
| MA240517C00385000 | 2024-04-16 2:28PM EDT | 385.00 | 77.01 | 76.95 | 79.95 | 0.00 | - | 4 | 15 | 57.74% |
| MA240517C00390000 | 2024-03-15 1:29PM EDT | 390.00 | 88.27 | 76.35 | 79.65 | 0.00 | - | 1 | 14 | 69.22% |
| MA240517C00395000 | 2024-04-26 12:01PM EDT | 395.00 | 70.31 | 67.05 | 70.05 | +0.93 | +1.34% | 3 | 25 | 52.05% |
| MA240517C00400000 | 2024-04-05 3:00PM EDT | 400.00 | 79.24 | 62.25 | 65.75 | 0.00 | - | 1 | 11 | 52.41% |
| MA240517C00405000 | 2024-04-24 3:40PM EDT | 405.00 | 60.02 | 57.25 | 60.75 | 0.00 | - | 1 | 27 | 49.14% |
| MA240517C00410000 | 2024-04-25 10:48AM EDT | 410.00 | 50.08 | 52.40 | 55.35 | 0.00 | - | 1 | 56 | 44.09% |
| MA240517C00415000 | 2024-04-01 12:29PM EDT | 415.00 | 66.59 | 47.65 | 50.20 | 0.00 | - | 1 | 20 | 40.22% |
| MA240517C00420000 | 2024-04-26 2:19PM EDT | 420.00 | 44.68 | 42.80 | 45.50 | -0.52 | -1.15% | 1 | 92 | 38.30% |
| MA240517C00425000 | 2024-04-26 12:01PM EDT | 425.00 | 40.42 | 38.20 | 40.75 | +5.82 | +16.82% | 1 | 260 | 36.00% |
| MA240517C00430000 | 2024-04-26 2:19PM EDT | 430.00 | 35.46 | 33.45 | 37.25 | -0.54 | -1.50% | 1 | 72 | 37.75% |
| MA240517C00435000 | 2024-04-26 3:18PM EDT | 435.00 | 31.23 | 29.10 | 31.60 | +1.50 | +5.05% | 2 | 56 | 32.05% |
| MA240517C00440000 | 2024-04-26 3:44PM EDT | 440.00 | 25.79 | 25.85 | 28.10 | -2.31 | -8.22% | 2 | 176 | 32.79% |
| MA240517C00445000 | 2024-04-19 3:16PM EDT | 445.00 | 18.55 | 21.90 | 23.95 | 0.00 | - | 6 | 49 | 31.07% |
| MA240517C00450000 | 2024-04-25 2:09PM EDT | 450.00 | 20.25 | 17.45 | 20.25 | 0.00 | - | 11 | 321 | 30.05% |
| MA240517C00455000 | 2024-04-26 11:44AM EDT | 455.00 | 16.15 | 14.15 | 16.20 | +0.25 | +1.57% | 2 | 221 | 27.64% |
| MA240517C00460000 | 2024-04-26 3:33PM EDT | 460.00 | 12.20 | 12.15 | 12.65 | -0.40 | -3.17% | 30 | 390 | 25.83% |
| MA240517C00465000 | 2024-04-26 3:45PM EDT | 465.00 | 9.40 | 9.65 | 10.15 | -0.67 | -6.65% | 79 | 585 | 25.68% |
| MA240517C00470000 | 2024-04-26 3:43PM EDT | 470.00 | 7.20 | 7.20 | 7.80 | -0.93 | -11.44% | 144 | 838 | 25.07% |
| MA240517C00475000 | 2024-04-26 3:51PM EDT | 475.00 | 5.30 | 5.30 | 5.85 | -0.85 | -13.82% | 29 | 330 | 24.56% |
| MA240517C00480000 | 2024-04-26 3:59PM EDT | 480.00 | 4.10 | 3.75 | 4.30 | -0.45 | -9.89% | 23 | 426 | 24.20% |
| MA240517C00485000 | 2024-04-26 2:32PM EDT | 485.00 | 2.83 | 2.56 | 3.15 | -0.47 | -14.24% | 21 | 695 | 24.10% |
| MA240517C00490000 | 2024-04-26 2:06PM EDT | 490.00 | 1.96 | 1.76 | 2.19 | -0.44 | -18.33% | 4 | 627 | 23.76% |
| MA240517C00495000 | 2024-04-26 2:59PM EDT | 495.00 | 1.34 | 1.24 | 1.52 | -0.32 | -19.28% | 31 | 458 | 23.65% |
| MA240517C00500000 | 2024-04-26 2:59PM EDT | 500.00 | 0.89 | 0.80 | 1.16 | -0.24 | -21.24% | 23 | 569 | 24.24% |
| MA240517C00505000 | 2024-04-26 2:41PM EDT | 505.00 | 0.60 | 0.31 | 0.67 | -0.18 | -23.08% | 3 | 654 | 23.34% |
| MA240517C00510000 | 2024-04-25 10:26AM EDT | 510.00 | 0.40 | 0.30 | 0.44 | 0.00 | - | 18 | 258 | 23.34% |
| MA240517C00515000 | 2024-04-26 2:25PM EDT | 515.00 | 0.28 | 0.17 | 0.32 | -0.09 | -24.32% | 5 | 230 | 23.80% |
| MA240517C00520000 | 2024-04-26 12:49PM EDT | 520.00 | 0.20 | 0.10 | 0.25 | -0.04 | -16.67% | 5 | 241 | 24.56% |
| MA240517C00525000 | 2024-04-22 3:49PM EDT | 525.00 | 0.20 | 0.05 | 0.20 | 0.00 | - | 7 | 156 | 25.34% |
| MA240517C00530000 | 2024-04-24 12:35PM EDT | 530.00 | 0.12 | 0.03 | 0.16 | 0.00 | - | 1 | 278 | 26.07% |
| MA240517C00535000 | 2024-04-24 10:46AM EDT | 535.00 | 0.10 | 0.01 | 0.13 | 0.00 | - | 1 | 114 | 26.86% |
| MA240517C00540000 | 2024-04-19 10:01AM EDT | 540.00 | 0.12 | 0.00 | 0.47 | 0.00 | - | 1 | 140 | 34.28% |
| MA240517C00545000 | 2024-04-05 3:33PM EDT | 545.00 | 0.35 | 0.00 | 0.46 | 0.00 | - | 6 | 11 | 35.79% |
| MA240517C00550000 | 2024-04-16 12:50PM EDT | 550.00 | 0.16 | 0.00 | 0.45 | 0.00 | - | 2 | 31 | 37.28% |
| MA240517C00555000 | 2024-04-22 12:55PM EDT | 555.00 | 0.04 | 0.00 | 0.44 | 0.00 | - | 1 | 19 | 38.75% |
| MA240517C00560000 | 2024-04-22 3:43PM EDT | 560.00 | 0.08 | 0.00 | 0.13 | 0.00 | - | 25 | 247 | 33.94% |
| MA240517C00565000 | 2024-03-22 2:16PM EDT | 565.00 | 0.34 | 0.00 | 0.45 | 0.00 | - | 2 | 1 | 41.99% |
| MA240517C00570000 | 2024-04-12 12:18PM EDT | 570.00 | 0.10 | 0.00 | 0.44 | 0.00 | - | 25 | 189 | 43.36% |
| MA240517C00575000 | 2024-03-21 10:55AM EDT | 575.00 | 0.27 | 0.04 | 0.45 | 0.00 | - | 2 | 50 | 45.02% |
| MA240517C00580000 | 2024-02-28 12:57PM EDT | 580.00 | 0.22 | 0.03 | 0.57 | 0.00 | - | 1 | 2 | 48.27% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240517P00220000 | 2024-04-01 9:30AM EDT | 220.00 | 0.10 | 0.00 | 0.38 | 0.00 | - | 5 | 6 | 124.02% |
| MA240517P00255000 | 2024-01-17 11:38AM EDT | 255.00 | 0.27 | 0.00 | 0.31 | 0.00 | - | - | 0 | 98.63% |
| MA240517P00260000 | 2024-04-15 11:23AM EDT | 260.00 | 0.03 | 0.00 | 0.18 | 0.00 | - | - | 2 | 90.23% |
| MA240517P00270000 | 2024-01-19 3:03PM EDT | 270.00 | 0.25 | 0.01 | 0.32 | 0.00 | - | 2 | 1 | 90.63% |
| MA240517P00275000 | 2024-01-29 2:15PM EDT | 275.00 | 0.18 | 0.01 | 0.25 | 0.00 | - | 2 | 1 | 85.35% |
| MA240517P00280000 | 2024-01-25 3:43PM EDT | 280.00 | 0.26 | 0.01 | 0.25 | 0.00 | - | 2 | 2 | 82.72% |
| MA240517P00290000 | 2024-01-30 12:17PM EDT | 290.00 | 0.25 | 0.01 | 0.35 | 0.00 | - | - | 1 | 80.37% |
| MA240517P00305000 | 2024-02-02 11:39AM EDT | 305.00 | 0.25 | 0.04 | 0.78 | 0.00 | - | 2 | 0 | 80.76% |
| MA240517P00310000 | 2024-02-22 12:21PM EDT | 310.00 | 0.12 | 0.00 | 0.62 | 0.00 | - | 2 | 0 | 75.00% |
| MA240517P00315000 | 2024-01-24 4:17PM EDT | 315.00 | 0.58 | 0.07 | 0.35 | 0.00 | - | - | 1 | 68.65% |
| MA240517P00320000 | 2024-04-23 1:17PM EDT | 320.00 | 0.03 | 0.00 | 0.23 | 0.00 | - | 2 | 224 | 61.52% |
| MA240517P00325000 | 2024-02-21 12:43PM EDT | 325.00 | 0.31 | 0.00 | 0.65 | 0.00 | - | 5 | 5 | 67.48% |
| MA240517P00330000 | 2024-04-26 12:44PM EDT | 330.00 | 0.04 | 0.00 | 0.15 | -0.05 | -55.56% | 2 | 201 | 54.10% |
| MA240517P00335000 | 2024-04-23 10:08AM EDT | 335.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 3 | 5 | 51.95% |
| MA240517P00340000 | 2024-03-19 3:37PM EDT | 340.00 | 0.31 | 0.04 | 0.33 | 0.00 | - | 1 | 3 | 55.42% |
| MA240517P00345000 | 2024-04-04 2:41PM EDT | 345.00 | 0.20 | 0.00 | 0.42 | 0.00 | - | 1 | 5 | 53.96% |
| MA240517P00350000 | 2024-04-01 3:11PM EDT | 350.00 | 0.23 | 0.00 | 0.47 | 0.00 | - | 2 | 4 | 52.39% |
| MA240517P00355000 | 2024-04-22 3:58PM EDT | 355.00 | 0.21 | 0.00 | 0.15 | 0.00 | - | 5 | 9 | 47.17% |
| MA240517P00360000 | 2024-04-09 10:41AM EDT | 360.00 | 0.31 | 0.01 | 0.49 | 0.00 | - | 9 | 17 | 53.22% |
| MA240517P00365000 | 2024-02-20 4:59PM EDT | 365.00 | 1.08 | 0.22 | 0.36 | 0.00 | - | 12 | 23 | 48.29% |
| MA240517P00370000 | 2024-04-23 10:46AM EDT | 370.00 | 0.24 | 0.00 | 0.53 | 0.00 | - | 2 | 23 | 48.83% |
| MA240517P00375000 | 2024-04-26 3:22PM EDT | 375.00 | 0.11 | 0.04 | 0.31 | -0.14 | -56.00% | 4 | 25 | 42.51% |
| MA240517P00380000 | 2024-04-15 1:03PM EDT | 380.00 | 0.52 | 0.08 | 0.23 | 0.00 | - | 7 | 92 | 38.43% |
| MA240517P00385000 | 2024-04-24 1:23PM EDT | 385.00 | 0.22 | 0.12 | 0.27 | 0.00 | - | 1 | 12 | 37.06% |
| MA240517P00390000 | 2024-04-23 10:57AM EDT | 390.00 | 0.26 | 0.17 | 0.32 | -0.17 | -39.53% | 1 | 215 | 35.74% |
| MA240517P00395000 | 2024-04-23 10:57AM EDT | 395.00 | 0.52 | 0.23 | 0.39 | 0.00 | - | 2 | 27 | 34.55% |
| MA240517P00400000 | 2024-04-26 3:56PM EDT | 400.00 | 0.38 | 0.33 | 0.43 | -0.23 | -37.70% | 9 | 281 | 32.76% |
| MA240517P00405000 | 2024-04-26 11:50AM EDT | 405.00 | 0.47 | 0.40 | 0.55 | -0.29 | -38.16% | 15 | 113 | 31.81% |
| MA240517P00410000 | 2024-04-26 11:50AM EDT | 410.00 | 0.59 | 0.48 | 0.72 | -0.37 | -38.54% | 12 | 123 | 30.99% |
| MA240517P00415000 | 2024-04-24 3:15PM EDT | 415.00 | 0.94 | 0.64 | 1.06 | 0.00 | - | 9 | 162 | 31.03% |
| MA240517P00420000 | 2024-04-26 3:38PM EDT | 420.00 | 1.00 | 0.89 | 1.11 | -0.23 | -18.70% | 23 | 281 | 28.65% |
| MA240517P00425000 | 2024-04-26 3:36PM EDT | 425.00 | 1.38 | 1.17 | 2.23 | -0.24 | -14.81% | 27 | 568 | 31.54% |
| MA240517P00430000 | 2024-04-26 2:54PM EDT | 430.00 | 1.76 | 1.58 | 2.03 | -0.22 | -11.11% | 8 | 625 | 27.59% |
| MA240517P00435000 | 2024-04-26 3:35PM EDT | 435.00 | 2.38 | 2.11 | 2.59 | -0.36 | -13.14% | 11 | 341 | 26.64% |
| MA240517P00440000 | 2024-04-26 3:35PM EDT | 440.00 | 3.17 | 2.81 | 3.25 | -0.13 | -3.94% | 10 | 1,134 | 25.53% |
| MA240517P00445000 | 2024-04-26 3:42PM EDT | 445.00 | 4.25 | 3.80 | 4.30 | -0.05 | -1.16% | 7 | 594 | 25.02% |
| MA240517P00450000 | 2024-04-26 3:42PM EDT | 450.00 | 5.60 | 5.00 | 5.60 | -0.35 | -5.88% | 62 | 347 | 24.48% |
| MA240517P00455000 | 2024-04-26 3:43PM EDT | 455.00 | 7.27 | 6.55 | 7.15 | -0.48 | -6.19% | 52 | 367 | 23.80% |
| MA240517P00460000 | 2024-04-26 3:43PM EDT | 460.00 | 9.29 | 8.55 | 9.30 | -0.31 | -3.23% | 58 | 1,321 | 23.72% |
| MA240517P00465000 | 2024-04-26 3:51PM EDT | 465.00 | 11.80 | 10.95 | 11.50 | +0.05 | +0.43% | 43 | 1,323 | 22.90% |
| MA240517P00470000 | 2024-04-26 1:21PM EDT | 470.00 | 13.55 | 13.05 | 14.70 | -1.75 | -11.44% | 31 | 292 | 23.49% |
| MA240517P00475000 | 2024-04-26 12:36PM EDT | 475.00 | 16.75 | 16.35 | 18.60 | -0.75 | -4.29% | 4 | 322 | 24.99% |
| MA240517P00480000 | 2024-04-23 11:36AM EDT | 480.00 | 22.25 | 19.30 | 22.30 | 0.00 | - | 2 | 580 | 25.34% |
| MA240517P00485000 | 2024-04-23 11:37AM EDT | 485.00 | 26.45 | 23.25 | 26.40 | 0.00 | - | 2 | 207 | 26.14% |
| MA240517P00490000 | 2024-04-26 9:33AM EDT | 490.00 | 28.83 | 26.60 | 30.65 | +3.83 | +15.32% | 35 | 114 | 26.82% |
| MA240517P00495000 | 2024-04-05 2:13PM EDT | 495.00 | 22.55 | 31.10 | 35.45 | 0.00 | - | 1 | 7 | 28.96% |
| MA240517P00500000 | 2024-04-16 9:36AM EDT | 500.00 | 38.18 | 36.25 | 40.00 | 0.00 | - | 5 | 18 | 29.93% |
| MA240517P00505000 | 2024-03-22 10:56AM EDT | 505.00 | 26.50 | 47.75 | 51.95 | 0.00 | - | 1 | 2 | 54.36% |
| MA240517P00515000 | 2024-04-02 2:41PM EDT | 515.00 | 36.80 | 50.50 | 54.75 | 0.00 | - | - | 0 | 36.14% |
| MA240517P00520000 | 2024-03-20 3:11PM EDT | 520.00 | 34.08 | 62.70 | 66.85 | 0.00 | - | - | 0 | 56.83% |
© 2024 Yahoo. All rights reserved.