Mastercard Incorporated (MA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240621C00175000 | 2023-09-25 9:34AM EDT | 175.00 | 231.39 | 224.50 | 228.90 | 0.00 | - | 2 | 16 | 69.28% |
| MA240621C00180000 | 2023-09-21 3:48PM EDT | 180.00 | 229.92 | 219.50 | 223.55 | 0.00 | - | 2 | 2 | 66.69% |
| MA240621C00195000 | 2023-08-17 2:59PM EDT | 195.00 | 205.30 | 224.40 | 227.80 | 0.00 | - | 6 | 6 | 99.26% |
| MA240621C00200000 | 2023-08-29 10:26AM EDT | 200.00 | 217.02 | 204.40 | 208.40 | 0.00 | - | 1 | 2 | 70.40% |
| MA240621C00210000 | 2023-08-22 1:00PM EDT | 210.00 | 197.00 | 199.15 | 202.70 | 0.00 | - | - | 1 | 74.71% |
| MA240621C00220000 | 2023-08-22 1:00PM EDT | 220.00 | 187.72 | 190.00 | 193.30 | 0.00 | - | 2 | 1 | 71.64% |
| MA240621C00230000 | 2023-09-22 12:12PM EDT | 230.00 | 183.64 | 172.50 | 176.95 | 0.00 | - | 4 | 16 | 55.54% |
| MA240621C00240000 | 2023-08-17 2:59PM EDT | 240.00 | 163.45 | 182.25 | 185.25 | 0.00 | - | 2 | 3 | 80.43% |
| MA240621C00250000 | 2023-09-27 1:34PM EDT | 250.00 | 153.54 | 154.60 | 158.15 | 0.00 | - | 1 | 3 | 51.59% |
| MA240621C00260000 | 2023-07-18 1:33PM EDT | 260.00 | 152.09 | 147.15 | 148.70 | 0.00 | - | 2 | 1 | 50.65% |
| MA240621C00270000 | 2023-08-14 3:06PM EDT | 270.00 | 141.60 | 156.90 | 159.95 | 0.00 | - | 3 | 5 | 72.76% |
| MA240621C00280000 | 2023-08-14 3:06PM EDT | 280.00 | 132.75 | 147.90 | 150.75 | 0.00 | - | 1 | 3 | 69.49% |
| MA240621C00290000 | 2023-08-14 9:59AM EDT | 290.00 | 124.08 | 138.70 | 140.65 | 0.00 | - | 2 | 3 | 65.69% |
| MA240621C00295000 | 2023-07-06 12:49PM EDT | 295.00 | 117.07 | 114.00 | 115.75 | 0.00 | - | 4 | 3 | 42.92% |
| MA240621C00300000 | 2023-09-21 3:49PM EDT | 300.00 | 118.87 | 109.30 | 113.90 | 0.00 | - | 8 | 33 | 44.94% |
| MA240621C00305000 | 2023-09-22 9:31AM EDT | 305.00 | 114.65 | 105.00 | 109.00 | 0.00 | - | 2 | 4 | 43.38% |
| MA240621C00310000 | 2023-09-22 12:09PM EDT | 310.00 | 111.34 | 101.35 | 104.60 | 0.00 | - | 2 | 24 | 42.37% |
| MA240621C00315000 | 2023-09-07 11:18AM EDT | 315.00 | 117.43 | 96.60 | 99.95 | 0.00 | - | 2 | 12 | 41.08% |
| MA240621C00320000 | 2023-09-25 9:34AM EDT | 320.00 | 98.84 | 92.55 | 96.05 | 0.00 | - | 2 | 37 | 40.56% |
| MA240621C00325000 | 2023-09-21 3:48PM EDT | 325.00 | 97.67 | 88.90 | 91.90 | 0.00 | - | 2 | 12 | 39.73% |
| MA240621C00330000 | 2023-09-28 10:20AM EDT | 330.00 | 88.80 | 84.10 | 87.75 | 0.00 | - | 1 | 33 | 38.88% |
| MA240621C00335000 | 2023-09-28 10:26AM EDT | 335.00 | 83.75 | 79.85 | 83.85 | 0.00 | - | 1 | 24 | 38.23% |
| MA240621C00340000 | 2023-09-26 3:55PM EDT | 340.00 | 78.91 | 76.15 | 79.30 | 0.00 | - | 1 | 41 | 36.95% |
| MA240621C00345000 | 2023-08-17 3:07PM EDT | 345.00 | 74.90 | 88.50 | 91.30 | 0.00 | - | 13 | 30 | 50.04% |
| MA240621C00350000 | 2023-08-21 9:59AM EDT | 350.00 | 73.40 | 84.70 | 86.00 | 0.00 | - | 7 | 37 | 47.84% |
| MA240621C00355000 | 2023-09-28 10:31AM EDT | 355.00 | 68.30 | 65.75 | 67.10 | 0.00 | - | 1 | 14 | 34.26% |
| MA240621C00360000 | 2023-09-29 3:51PM EDT | 360.00 | 63.00 | 61.95 | 64.65 | -2.00 | -3.08% | 2 | 196 | 34.64% |
| MA240621C00365000 | 2023-09-28 10:26AM EDT | 365.00 | 61.30 | 58.35 | 61.00 | 0.00 | - | 1 | 68 | 33.95% |
| MA240621C00370000 | 2023-09-28 10:25AM EDT | 370.00 | 57.85 | 54.60 | 57.30 | 0.00 | - | 24 | 76 | 33.17% |
| MA240621C00375000 | 2023-09-28 10:27AM EDT | 375.00 | 54.35 | 51.50 | 54.00 | 0.00 | - | 2 | 16 | 32.65% |
| MA240621C00380000 | 2023-09-28 10:30AM EDT | 380.00 | 50.70 | 48.00 | 49.15 | 0.00 | - | 1 | 68 | 30.89% |
| MA240621C00385000 | 2023-09-28 10:32AM EDT | 385.00 | 47.20 | 44.65 | 45.90 | 0.00 | - | 4 | 29 | 30.31% |
| MA240621C00390000 | 2023-09-27 9:36AM EDT | 390.00 | 42.20 | 41.90 | 42.75 | 0.00 | - | 1 | 45 | 29.75% |
| MA240621C00400000 | 2023-09-26 2:01PM EDT | 400.00 | 37.24 | 36.05 | 36.80 | 0.00 | - | 13 | 273 | 28.70% |
| MA240621C00410000 | 2023-09-28 10:28AM EDT | 410.00 | 32.90 | 30.55 | 31.35 | 0.00 | - | 2 | 591 | 27.73% |
| MA240621C00420000 | 2023-09-26 1:18PM EDT | 420.00 | 26.25 | 25.65 | 26.40 | 0.00 | - | 35 | 290 | 26.84% |
| MA240621C00430000 | 2023-09-27 3:50PM EDT | 430.00 | 21.80 | 21.30 | 22.00 | 0.00 | - | 5 | 178 | 26.04% |
| MA240621C00440000 | 2023-09-28 10:19AM EDT | 440.00 | 19.15 | 17.45 | 18.15 | 0.00 | - | 2 | 406 | 25.34% |
| MA240621C00450000 | 2023-09-29 3:50PM EDT | 450.00 | 14.59 | 14.15 | 14.70 | -1.41 | -8.81% | 2 | 321 | 24.62% |
| MA240621C00460000 | 2023-09-29 12:52PM EDT | 460.00 | 11.60 | 11.30 | 12.10 | -1.05 | -8.30% | 1 | 212 | 24.28% |
| MA240621C00470000 | 2023-09-29 12:54PM EDT | 470.00 | 9.20 | 9.05 | 9.70 | -1.25 | -11.96% | 27 | 317 | 23.79% |
| MA240621C00480000 | 2023-09-25 11:43AM EDT | 480.00 | 8.95 | 7.15 | 7.50 | 0.00 | - | 10 | 159 | 23.13% |
| MA240621C00490000 | 2023-09-28 12:11PM EDT | 490.00 | 6.60 | 5.55 | 5.90 | 0.00 | - | 1 | 180 | 22.77% |
| MA240621C00500000 | 2023-09-29 12:10PM EDT | 500.00 | 4.40 | 4.30 | 4.60 | -1.05 | -19.27% | 2 | 129 | 22.45% |
| MA240621C00520000 | 2023-09-28 2:14PM EDT | 520.00 | 2.96 | 2.31 | 2.74 | 0.00 | - | 3 | 90 | 21.93% |
| MA240621C00540000 | 2023-09-29 3:13PM EDT | 540.00 | 1.50 | 1.45 | 1.61 | -0.25 | -14.29% | 15 | 230 | 21.57% |
| MA240621C00560000 | 2023-09-18 9:44AM EDT | 560.00 | 1.36 | 0.72 | 0.98 | 0.00 | - | 1 | 205 | 21.50% |
| MA240621C00580000 | 2023-09-27 10:07AM EDT | 580.00 | 0.56 | 0.33 | 0.60 | 0.00 | - | 2 | 576 | 21.51% |
| MA240621C00600000 | 2023-09-25 10:31AM EDT | 600.00 | 0.41 | 0.14 | 0.39 | 0.00 | - | 2 | 30 | 21.72% |
| MA240621C00620000 | 2023-09-27 10:07AM EDT | 620.00 | 0.26 | 0.00 | 0.61 | 0.00 | - | 2 | 2 | 24.62% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240621P00175000 | 2023-09-22 10:34AM EDT | 175.00 | 0.31 | 0.05 | 0.67 | 0.00 | - | 2 | 75 | 45.73% |
| MA240621P00180000 | 2023-09-25 1:28PM EDT | 180.00 | 0.37 | 0.11 | 0.72 | 0.00 | - | 4 | 34 | 44.76% |
| MA240621P00185000 | 2023-09-26 3:53PM EDT | 185.00 | 0.62 | 0.17 | 0.77 | 0.00 | - | 25 | 56 | 43.79% |
| MA240621P00190000 | 2023-09-25 10:32AM EDT | 190.00 | 0.49 | 0.46 | 0.66 | 0.00 | - | 2 | 12 | 41.41% |
| MA240621P00195000 | 2023-09-20 10:35AM EDT | 195.00 | 0.45 | 0.53 | 0.69 | 0.00 | - | 2 | 63 | 40.36% |
| MA240621P00200000 | 2023-09-22 11:11AM EDT | 200.00 | 0.61 | 0.61 | 0.76 | 0.00 | - | 21 | 55 | 39.62% |
| MA240621P00210000 | 2023-09-13 3:49PM EDT | 210.00 | 0.72 | 0.79 | 1.01 | 0.00 | - | 20 | 65 | 38.83% |
| MA240621P00220000 | 2023-09-05 2:58PM EDT | 220.00 | 0.95 | 1.01 | 1.19 | 0.00 | - | 1 | 74 | 37.33% |
| MA240621P00230000 | 2023-09-22 11:15AM EDT | 230.00 | 1.19 | 1.28 | 1.48 | 0.00 | - | 20 | 47 | 36.26% |
| MA240621P00240000 | 2023-09-08 9:34AM EDT | 240.00 | 1.40 | 1.59 | 1.84 | 0.00 | - | 1 | 34 | 35.26% |
| MA240621P00250000 | 2023-09-21 12:35PM EDT | 250.00 | 1.79 | 1.97 | 2.16 | 0.00 | - | 1 | 131 | 33.91% |
| MA240621P00260000 | 2023-09-21 2:16PM EDT | 260.00 | 2.23 | 2.42 | 2.65 | 0.00 | - | 24 | 61 | 32.94% |
| MA240621P00270000 | 2023-09-27 2:51PM EDT | 270.00 | 3.20 | 2.95 | 3.10 | 0.00 | - | 1 | 329 | 31.65% |
| MA240621P00280000 | 2023-09-18 2:02PM EDT | 280.00 | 2.58 | 3.55 | 3.75 | 0.00 | - | 2 | 146 | 30.66% |
| MA240621P00290000 | 2023-09-19 3:23PM EDT | 290.00 | 3.25 | 4.30 | 4.50 | 0.00 | - | 5 | 316 | 29.66% |
| MA240621P00295000 | 2023-09-06 11:11AM EDT | 295.00 | 4.45 | 4.70 | 4.90 | 0.00 | - | 1 | 28 | 29.12% |
| MA240621P00300000 | 2023-09-27 11:16AM EDT | 300.00 | 5.55 | 5.10 | 5.35 | 0.00 | - | 1 | 365 | 28.61% |
| MA240621P00305000 | 2023-08-28 1:05PM EDT | 305.00 | 6.05 | 5.70 | 6.10 | 0.00 | - | 2 | 70 | 28.51% |
| MA240621P00310000 | 2023-09-28 3:18PM EDT | 310.00 | 5.75 | 6.15 | 6.40 | 0.00 | - | 5 | 68 | 27.66% |
| MA240621P00315000 | 2023-09-20 3:35PM EDT | 315.00 | 5.20 | 6.75 | 7.00 | 0.00 | - | 1 | 170 | 27.20% |
| MA240621P00320000 | 2023-09-25 11:18AM EDT | 320.00 | 6.80 | 7.35 | 7.65 | 0.00 | - | 7 | 149 | 26.74% |
| MA240621P00325000 | 2023-09-27 1:22PM EDT | 325.00 | 8.90 | 8.00 | 8.30 | 0.00 | - | 1 | 94 | 26.22% |
| MA240621P00330000 | 2023-09-21 12:34PM EDT | 330.00 | 7.80 | 8.65 | 9.05 | 0.00 | - | 3 | 417 | 25.76% |
| MA240621P00335000 | 2023-09-29 3:34PM EDT | 335.00 | 9.68 | 9.45 | 10.05 | -0.27 | -2.71% | 2 | 512 | 25.50% |
| MA240621P00340000 | 2023-09-27 10:23AM EDT | 340.00 | 10.80 | 10.30 | 10.70 | 0.00 | - | 1 | 176 | 24.80% |
| MA240621P00345000 | 2023-09-29 11:42AM EDT | 345.00 | 10.50 | 11.15 | 11.70 | -1.20 | -10.26% | 1 | 193 | 24.39% |
| MA240621P00350000 | 2023-09-28 2:11PM EDT | 350.00 | 11.60 | 12.25 | 12.70 | 0.00 | - | 5 | 259 | 23.92% |
| MA240621P00355000 | 2023-09-29 2:56PM EDT | 355.00 | 13.65 | 13.25 | 13.70 | +1.45 | +11.89% | 1 | 186 | 23.37% |
| MA240621P00360000 | 2023-09-28 10:46AM EDT | 360.00 | 13.95 | 14.45 | 14.95 | 0.00 | - | 1 | 379 | 22.97% |
| MA240621P00365000 | 2023-09-29 10:46AM EDT | 365.00 | 14.35 | 15.65 | 16.25 | -0.15 | -1.03% | 1 | 155 | 22.54% |
| MA240621P00370000 | 2023-09-29 3:51PM EDT | 370.00 | 16.75 | 16.85 | 17.50 | -1.32 | -7.30% | 4 | 118 | 21.98% |
| MA240621P00375000 | 2023-09-20 12:09PM EDT | 375.00 | 13.50 | 18.35 | 19.05 | 0.00 | - | 2 | 150 | 21.59% |
| MA240621P00380000 | 2023-09-26 11:50AM EDT | 380.00 | 21.05 | 19.95 | 20.75 | 0.00 | - | 9 | 518 | 21.22% |
| MA240621P00385000 | 2023-09-29 9:30AM EDT | 385.00 | 20.15 | 21.60 | 22.20 | -2.62 | -11.51% | 1 | 451 | 20.57% |
| MA240621P00390000 | 2023-09-27 11:59AM EDT | 390.00 | 25.10 | 22.65 | 24.10 | 0.00 | - | 4 | 263 | 20.17% |
| MA240621P00400000 | 2023-09-28 2:16PM EDT | 400.00 | 26.15 | 25.80 | 28.20 | 0.00 | - | 1 | 215 | 19.29% |
| MA240621P00410000 | 2023-09-26 1:59PM EDT | 410.00 | 32.60 | 31.95 | 32.80 | 0.00 | - | 7 | 477 | 18.34% |
| MA240621P00420000 | 2023-09-29 11:21AM EDT | 420.00 | 34.94 | 36.15 | 38.20 | -5.45 | -13.49% | 4 | 396 | 17.51% |
| MA240621P00430000 | 2023-09-27 3:14PM EDT | 430.00 | 44.35 | 42.90 | 44.10 | 0.00 | - | 24 | 199 | 16.52% |
| MA240621P00440000 | 2023-09-22 12:30PM EDT | 440.00 | 43.55 | 49.40 | 50.70 | 0.00 | - | 2 | 140 | 15.48% |
| MA240621P00450000 | 2023-09-20 3:09PM EDT | 450.00 | 45.25 | 56.75 | 58.15 | 0.00 | - | 8 | 116 | 14.52% |
| MA240621P00460000 | 2023-09-11 3:10PM EDT | 460.00 | 49.40 | 64.05 | 66.40 | 0.00 | - | 35 | 104 | 13.68% |
| MA240621P00470000 | 2023-09-05 11:49AM EDT | 470.00 | 59.45 | 72.90 | 76.60 | 0.00 | - | 2 | 7 | 15.38% |
| MA240621P00480000 | 2023-09-28 10:31AM EDT | 480.00 | 81.90 | 82.15 | 86.15 | 0.00 | - | 2 | 44 | 15.93% |
| MA240621P00500000 | 2023-07-11 2:58PM EDT | 500.00 | 103.12 | 101.50 | 104.00 | 0.00 | - | 1 | 1 | 0.00% |
| MA240621P00520000 | 2023-07-26 10:41AM EDT | 520.00 | 119.76 | 119.80 | 121.20 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
