Mastercard Incorporated (MA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240628C00405000 | 2024-05-17 11:35AM EDT | 405.00 | 58.73 | 52.15 | 55.90 | 0.00 | - | 1 | 1 | 37.89% |
| MA240628C00410000 | 2024-05-17 11:35AM EDT | 410.00 | 53.78 | 47.40 | 51.05 | 0.00 | - | 1 | 1 | 35.68% |
| MA240628C00420000 | 2024-05-10 11:02AM EDT | 420.00 | 41.25 | 37.75 | 41.45 | 0.00 | - | - | 1 | 31.34% |
| MA240628C00425000 | 2024-05-14 2:18PM EDT | 425.00 | 30.25 | 32.95 | 36.50 | 0.00 | - | - | 1 | 28.69% |
| MA240628C00445000 | 2024-05-13 3:59PM EDT | 445.00 | 20.16 | 16.75 | 18.65 | 0.00 | - | 1 | 1 | 21.00% |
| MA240628C00450000 | 2024-05-15 9:39AM EDT | 450.00 | 15.60 | 13.40 | 15.30 | 0.00 | - | 1 | 10 | 20.41% |
| MA240628C00455000 | 2024-05-21 2:29PM EDT | 455.00 | 11.50 | 10.25 | 11.35 | 0.00 | - | 4 | 15 | 18.26% |
| MA240628C00460000 | 2024-05-22 11:23AM EDT | 460.00 | 9.67 | 7.55 | 8.85 | +0.22 | +2.33% | 1 | 32 | 18.04% |
| MA240628C00465000 | 2024-05-22 11:23AM EDT | 465.00 | 6.34 | 4.65 | 6.55 | -0.56 | -8.12% | 3 | 34 | 17.49% |
| MA240628C00470000 | 2024-05-22 1:37PM EDT | 470.00 | 4.00 | 3.40 | 4.80 | -0.90 | -18.37% | 3 | 2 | 17.25% |
| MA240628C00475000 | 2024-05-21 3:31PM EDT | 475.00 | 3.15 | 2.32 | 2.89 | 0.00 | - | 2 | 20 | 15.84% |
| MA240628C00480000 | 2024-05-22 2:20PM EDT | 480.00 | 1.70 | 1.55 | 2.06 | -0.49 | -22.37% | 4 | 31 | 16.03% |
| MA240628C00485000 | 2024-05-22 1:23PM EDT | 485.00 | 1.31 | 0.98 | 1.24 | -0.29 | -18.13% | 6 | 40 | 15.52% |
| MA240628C00490000 | 2024-05-22 2:21PM EDT | 490.00 | 0.79 | 0.62 | 0.83 | -0.31 | -28.18% | 6 | 4 | 15.66% |
| MA240628C00495000 | 2024-05-16 10:55AM EDT | 495.00 | 1.02 | 0.28 | 0.59 | 0.00 | - | 1 | 6 | 16.07% |
| MA240628C00500000 | 2024-05-22 2:13PM EDT | 500.00 | 0.30 | 0.13 | 0.48 | -0.55 | -64.71% | 1 | 1 | 16.90% |
| MA240628C00505000 | 2024-05-16 3:20PM EDT | 505.00 | 0.60 | 0.08 | 0.38 | 0.00 | - | - | 4 | 17.58% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240628P00405000 | 2024-05-14 10:37AM EDT | 405.00 | 0.67 | 0.17 | 0.55 | 0.00 | - | - | 10 | 22.10% |
| MA240628P00415000 | 2024-05-21 10:12AM EDT | 415.00 | 0.60 | 0.47 | 0.66 | 0.00 | - | 10 | 13 | 19.08% |
| MA240628P00420000 | 2024-05-22 1:21PM EDT | 420.00 | 0.61 | 0.59 | 0.81 | -0.08 | -11.59% | 1 | 3 | 17.98% |
| MA240628P00425000 | 2024-05-22 1:21PM EDT | 425.00 | 0.81 | 0.86 | 1.06 | -0.34 | -29.57% | 1 | 13 | 17.10% |
| MA240628P00430000 | 2024-05-21 3:12PM EDT | 430.00 | 1.14 | 1.09 | 1.50 | 0.00 | - | 2 | 17 | 16.58% |
| MA240628P00435000 | 2024-05-22 1:23PM EDT | 435.00 | 1.54 | 1.64 | 2.73 | -0.20 | -11.49% | 5 | 37 | 17.71% |
| MA240628P00440000 | 2024-05-22 1:23PM EDT | 440.00 | 2.14 | 2.34 | 2.78 | -0.26 | -10.83% | 6 | 60 | 15.18% |
| MA240628P00445000 | 2024-05-22 12:02PM EDT | 445.00 | 3.16 | 3.20 | 3.80 | -0.29 | -8.41% | 12 | 69 | 14.54% |
| MA240628P00450000 | 2024-05-22 12:02PM EDT | 450.00 | 3.94 | 4.55 | 5.20 | -0.81 | -17.05% | 10 | 29 | 13.97% |
| MA240628P00455000 | 2024-05-21 3:39PM EDT | 455.00 | 5.62 | 6.25 | 7.05 | 0.00 | - | 4 | 13 | 13.46% |
| MA240628P00460000 | 2024-05-21 3:39PM EDT | 460.00 | 7.65 | 8.50 | 9.45 | 0.00 | - | 1 | 14 | 13.03% |
| MA240628P00465000 | 2024-05-09 2:48PM EDT | 465.00 | 13.78 | 10.60 | 12.40 | 0.00 | - | 2 | 2 | 12.65% |
© 2024 Yahoo. All rights reserved.