Mastercard Incorporated (MA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:05PM EDT. Market open.
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240531C00410000 | 2024-04-26 11:22AM EDT | 410.00 | 55.87 | 38.10 | 41.45 | 0.00 | - | 1 | 1 | 37.59% |
| MA240531C00420000 | 2024-04-26 11:22AM EDT | 420.00 | 46.47 | 29.70 | 32.20 | 0.00 | - | 1 | 1 | 32.83% |
| MA240531C00440000 | 2024-04-18 11:02AM EDT | 440.00 | 28.17 | 13.65 | 15.45 | 0.00 | - | - | 1 | 24.45% |
| MA240531C00445000 | 2024-05-01 10:03AM EDT | 445.00 | 8.40 | 10.55 | 12.20 | -8.40 | -50.00% | 4 | 3 | 23.21% |
| MA240531C00450000 | 2024-04-30 1:18PM EDT | 450.00 | 14.19 | 8.10 | 8.60 | 0.00 | - | 2 | 3 | 20.67% |
| MA240531C00460000 | 2024-05-01 9:38AM EDT | 460.00 | 3.70 | 4.15 | 5.65 | -5.06 | -57.76% | 1 | 13 | 21.88% |
| MA240531C00465000 | 2024-05-01 10:24AM EDT | 465.00 | 2.80 | 2.74 | 3.15 | -4.17 | -59.83% | 3 | 10 | 19.02% |
| MA240531C00470000 | 2024-05-01 1:47PM EDT | 470.00 | 1.76 | 1.85 | 2.15 | -3.31 | -65.29% | 13 | 107 | 18.77% |
| MA240531C00475000 | 2024-04-30 3:09PM EDT | 475.00 | 3.87 | 1.15 | 1.42 | 0.00 | - | 1 | 15 | 18.55% |
| MA240531C00480000 | 2024-05-01 10:44AM EDT | 480.00 | 0.97 | 0.77 | 0.98 | -1.84 | -65.48% | 1 | 31 | 18.71% |
| MA240531C00485000 | 2024-04-30 1:53PM EDT | 485.00 | 2.03 | 0.48 | 0.70 | 0.00 | - | 55 | 58 | 19.07% |
| MA240531C00490000 | 2024-05-01 11:05AM EDT | 490.00 | 0.43 | 0.30 | 0.52 | -0.98 | -69.50% | 1 | 41 | 19.58% |
| MA240531C00495000 | 2024-05-01 11:11AM EDT | 495.00 | 0.34 | 0.19 | 0.40 | -0.63 | -64.95% | 26 | 36 | 20.20% |
| MA240531C00500000 | 2024-04-30 3:59PM EDT | 500.00 | 0.65 | 0.14 | 0.33 | 0.00 | - | 1 | 23 | 21.02% |
| MA240531C00510000 | 2024-05-01 1:13PM EDT | 510.00 | 0.09 | 0.03 | 0.23 | -0.21 | -70.00% | 2 | 6 | 22.63% |
| MA240531C00515000 | 2024-04-30 1:30PM EDT | 515.00 | 0.26 | 0.00 | 0.19 | 0.00 | - | 1 | 15 | 23.34% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240531P00250000 | 2024-04-29 9:36AM EDT | 250.00 | 0.12 | 0.00 | 0.72 | 0.00 | - | 2 | 4 | 88.09% |
| MA240531P00310000 | 2024-04-22 2:00PM EDT | 310.00 | 0.12 | 0.00 | 0.14 | 0.00 | - | - | 1 | 51.27% |
| MA240531P00380000 | 2024-04-22 10:17AM EDT | 380.00 | 0.70 | 0.05 | 0.25 | 0.00 | - | - | 1 | 26.81% |
| MA240531P00390000 | 2024-05-01 2:20PM EDT | 390.00 | 0.29 | 0.13 | 0.34 | -0.11 | -27.50% | 5 | 17 | 24.20% |
| MA240531P00395000 | 2024-05-01 1:25PM EDT | 395.00 | 0.35 | 0.19 | 0.40 | -0.28 | -44.44% | 53 | 22 | 22.89% |
| MA240531P00400000 | 2024-05-01 1:52PM EDT | 400.00 | 0.46 | 0.28 | 0.49 | -0.14 | -23.33% | 2 | 4 | 21.70% |
| MA240531P00405000 | 2024-04-26 3:06PM EDT | 405.00 | 0.72 | 0.39 | 0.62 | 0.00 | - | 4 | 8 | 20.62% |
| MA240531P00410000 | 2024-05-01 9:45AM EDT | 410.00 | 1.22 | 0.60 | 0.80 | +0.07 | +6.09% | 1 | 33 | 19.58% |
| MA240531P00415000 | 2024-05-01 9:37AM EDT | 415.00 | 1.61 | 0.89 | 1.10 | +0.01 | +0.62% | 1 | 27 | 18.81% |
| MA240531P00420000 | 2024-05-01 1:10PM EDT | 420.00 | 1.77 | 1.25 | 1.49 | -0.12 | -6.35% | 13 | 23 | 17.96% |
| MA240531P00425000 | 2024-05-01 1:10PM EDT | 425.00 | 2.43 | 1.79 | 2.08 | -0.27 | -10.00% | 12 | 34 | 17.27% |
| MA240531P00430000 | 2024-05-01 9:57AM EDT | 430.00 | 2.74 | 2.59 | 3.50 | -0.76 | -21.71% | 3 | 7 | 18.12% |
| MA240531P00435000 | 2024-05-01 12:59PM EDT | 435.00 | 4.57 | 3.65 | 4.00 | +0.17 | +3.86% | 26 | 16 | 15.94% |
| MA240531P00440000 | 2024-05-01 12:34PM EDT | 440.00 | 5.75 | 5.10 | 5.55 | -0.27 | -4.49% | 17 | 17 | 15.45% |
| MA240531P00445000 | 2024-05-01 12:59PM EDT | 445.00 | 8.20 | 7.10 | 8.40 | +0.95 | +13.10% | 18 | 11 | 16.59% |
| MA240531P00450000 | 2024-05-01 11:46AM EDT | 450.00 | 10.15 | 9.10 | 9.65 | +0.32 | +3.26% | 4 | 9 | 13.64% |
| MA240531P00455000 | 2024-05-01 10:39AM EDT | 455.00 | 12.36 | 11.95 | 13.05 | +0.30 | +2.49% | 2 | 7 | 13.84% |
| MA240531P00460000 | 2024-05-01 10:23AM EDT | 460.00 | 16.97 | 15.05 | 16.95 | +7.37 | +76.77% | 1 | 10 | 14.19% |
| MA240531P00465000 | 2024-04-29 9:30AM EDT | 465.00 | 12.77 | 18.80 | 20.65 | 0.00 | - | 2 | 17 | 12.73% |
| MA240531P00470000 | 2024-04-26 11:18AM EDT | 470.00 | 14.50 | 22.70 | 24.75 | 0.00 | - | 1 | 7 | 9.50% |
© 2024 Yahoo. All rights reserved.