Mastercard Incorporated (MA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240607C00390000 | 2024-05-06 11:55AM EDT | 390.00 | 59.00 | 69.80 | 73.35 | 0.00 | - | 1 | 0 | 55.24% |
| MA240607C00395000 | 2024-05-17 3:33PM EDT | 395.00 | 66.11 | 64.80 | 68.25 | +2.88 | +4.55% | 4 | 4 | 51.58% |
| MA240607C00400000 | 2024-05-15 3:31PM EDT | 400.00 | 58.70 | 60.50 | 63.30 | 0.00 | - | 1 | 4 | 48.68% |
| MA240607C00410000 | 2024-05-14 2:38PM EDT | 410.00 | 43.60 | 49.90 | 53.40 | 0.00 | - | 20 | 24 | 42.81% |
| MA240607C00415000 | 2024-04-30 9:40AM EDT | 415.00 | 46.15 | 44.95 | 48.50 | 0.00 | - | - | 1 | 40.04% |
| MA240607C00420000 | 2024-05-10 10:26AM EDT | 420.00 | 39.48 | 40.65 | 43.60 | 0.00 | - | 2 | 4 | 37.20% |
| MA240607C00430000 | 2024-05-10 12:31PM EDT | 430.00 | 29.42 | 30.45 | 33.80 | 0.00 | - | 5 | 10 | 31.31% |
| MA240607C00435000 | 2024-05-10 2:48PM EDT | 435.00 | 23.60 | 25.65 | 28.90 | 0.00 | - | 5 | 9 | 28.22% |
| MA240607C00440000 | 2024-05-17 2:54PM EDT | 440.00 | 22.88 | 21.50 | 24.45 | +2.83 | +14.11% | 1 | 11 | 26.33% |
| MA240607C00445000 | 2024-05-15 12:08PM EDT | 445.00 | 15.10 | 17.45 | 19.40 | 0.00 | - | 1 | 8 | 22.46% |
| MA240607C00450000 | 2024-05-16 2:54PM EDT | 450.00 | 14.50 | 13.35 | 14.60 | 0.00 | - | 2 | 26 | 19.06% |
| MA240607C00455000 | 2024-05-16 11:33AM EDT | 455.00 | 10.65 | 9.60 | 11.50 | -2.40 | -18.39% | 4 | 150 | 19.21% |
| MA240607C00460000 | 2024-05-17 1:33PM EDT | 460.00 | 6.80 | 6.80 | 7.30 | -1.00 | -12.82% | 15 | 149 | 15.89% |
| MA240607C00465000 | 2024-05-17 2:11PM EDT | 465.00 | 4.59 | 4.40 | 4.85 | -0.41 | -8.20% | 3 | 55 | 15.36% |
| MA240607C00470000 | 2024-05-17 1:33PM EDT | 470.00 | 2.96 | 2.60 | 2.94 | -0.14 | -4.52% | 20 | 59 | 14.73% |
| MA240607C00475000 | 2024-05-16 3:56PM EDT | 475.00 | 1.61 | 1.45 | 1.71 | 0.00 | - | 6 | 21 | 14.47% |
| MA240607C00480000 | 2024-05-16 3:56PM EDT | 480.00 | 0.92 | 0.69 | 0.98 | 0.00 | - | 8 | 28 | 14.50% |
| MA240607C00485000 | 2024-05-17 12:52PM EDT | 485.00 | 0.46 | 0.38 | 0.58 | -0.31 | -40.26% | 25 | 10 | 14.82% |
| MA240607C00490000 | 2024-05-16 10:26AM EDT | 490.00 | 0.19 | 0.20 | 0.38 | -0.19 | -50.00% | 1 | 21 | 15.52% |
| MA240607C00495000 | 2024-05-10 3:55PM EDT | 495.00 | 0.21 | 0.05 | 0.27 | 0.00 | - | - | 1 | 16.41% |
| MA240607C00500000 | 2024-05-13 10:23AM EDT | 500.00 | 0.12 | 0.00 | 0.21 | 0.00 | - | 2 | 3 | 17.48% |
| MA240607C00505000 | 2024-05-13 1:59PM EDT | 505.00 | 0.09 | 0.00 | 0.37 | 0.00 | - | 1 | 1 | 21.14% |
| MA240607C00510000 | 2024-05-03 2:06PM EDT | 510.00 | 0.10 | 0.00 | 0.62 | 0.00 | - | 5 | 7 | 25.32% |
| MA240607C00515000 | 2024-05-17 3:33PM EDT | 515.00 | 0.13 | 0.00 | 0.61 | -0.24 | -64.86% | 3 | 3 | 27.11% |
| MA240607C00520000 | 2024-04-29 11:44AM EDT | 520.00 | 0.40 | 0.00 | 0.60 | 0.00 | - | - | 1 | 28.86% |
| MA240607C00530000 | 2024-05-06 1:37PM EDT | 530.00 | 0.04 | 0.00 | 0.58 | 0.00 | - | - | 1 | 32.20% |
Putsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240607P00365000 | 2024-05-03 3:36PM EDT | 365.00 | 0.28 | 0.00 | 0.60 | 0.00 | - | 1 | 1 | 50.42% |
| MA240607P00370000 | 2024-05-03 10:10AM EDT | 370.00 | 0.20 | 0.00 | 0.61 | 0.00 | - | 6 | 9 | 48.05% |
| MA240607P00375000 | 2024-05-03 12:54PM EDT | 375.00 | 0.31 | 0.00 | 0.61 | 0.00 | - | 1 | 1 | 45.53% |
| MA240607P00385000 | 2024-05-03 3:36PM EDT | 385.00 | 0.27 | 0.00 | 0.63 | 0.00 | - | 1 | 1 | 40.82% |
| MA240607P00390000 | 2024-05-02 10:02AM EDT | 390.00 | 0.62 | 0.00 | 0.64 | 0.00 | - | - | 1 | 38.48% |
| MA240607P00400000 | 2024-05-17 1:56PM EDT | 400.00 | 0.11 | 0.06 | 0.13 | -0.04 | -26.67% | 1 | 6 | 25.88% |
| MA240607P00405000 | 2024-05-16 10:21AM EDT | 405.00 | 0.15 | 0.10 | 0.16 | 0.00 | - | 1 | 13 | 24.61% |
| MA240607P00410000 | 2024-05-10 2:18PM EDT | 410.00 | 0.30 | 0.00 | 0.21 | 0.00 | - | 1 | 22 | 23.49% |
| MA240607P00415000 | 2024-05-16 2:56PM EDT | 415.00 | 0.21 | 0.08 | 0.22 | 0.00 | - | 1 | 41 | 21.53% |
| MA240607P00420000 | 2024-05-17 11:45AM EDT | 420.00 | 0.24 | 0.21 | 0.26 | -0.03 | -11.11% | 10 | 43 | 19.97% |
| MA240607P00425000 | 2024-05-17 3:46PM EDT | 425.00 | 0.30 | 0.18 | 0.34 | -0.06 | -16.67% | 22 | 150 | 18.70% |
| MA240607P00430000 | 2024-05-17 3:57PM EDT | 430.00 | 0.40 | 0.28 | 0.52 | -0.01 | -2.44% | 29 | 54 | 17.96% |
| MA240607P00435000 | 2024-05-17 3:57PM EDT | 435.00 | 0.57 | 0.45 | 0.65 | -0.16 | -21.92% | 39 | 166 | 16.36% |
| MA240607P00440000 | 2024-05-17 2:29PM EDT | 440.00 | 0.94 | 0.54 | 1.02 | -0.14 | -12.96% | 2 | 48 | 15.63% |
| MA240607P00445000 | 2024-05-16 3:56PM EDT | 445.00 | 1.61 | 0.99 | 1.53 | 0.00 | - | 6 | 38 | 14.67% |
| MA240607P00450000 | 2024-05-17 2:29PM EDT | 450.00 | 2.30 | 1.94 | 2.31 | -0.03 | -1.29% | 61 | 67 | 13.74% |
| MA240607P00455000 | 2024-05-17 2:50PM EDT | 455.00 | 3.40 | 3.15 | 3.60 | -0.48 | -12.37% | 7 | 27 | 13.08% |
| MA240607P00460000 | 2024-05-17 1:17PM EDT | 460.00 | 5.40 | 5.00 | 5.45 | -0.10 | -1.82% | 2 | 14 | 12.39% |
| MA240607P00465000 | 2024-05-16 11:43AM EDT | 465.00 | 6.87 | 6.95 | 8.10 | 0.00 | - | 4 | 8 | 11.94% |
| MA240607P00470000 | 2024-05-16 10:00AM EDT | 470.00 | 8.91 | 10.20 | 12.05 | 0.00 | - | 1 | 11 | 13.10% |
| MA240607P00475000 | 2024-05-02 11:22AM EDT | 475.00 | 34.75 | 14.05 | 16.65 | 0.00 | - | 1 | 0 | 15.15% |
| MA240607P00480000 | 2024-04-30 3:54PM EDT | 480.00 | 29.37 | 18.05 | 21.65 | 0.00 | - | - | 0 | 18.07% |
© 2024 Yahoo. All rights reserved.