Mastercard Incorporated (MA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240920C00255000 | 2024-04-05 9:38AM EDT | 255.00 | 224.59 | 210.60 | 215.00 | 0.00 | - | 4 | 5 | 67.32% |
| MA240920C00295000 | 2024-04-05 11:44AM EDT | 295.00 | 190.02 | 171.95 | 176.00 | 0.00 | - | 4 | 5 | 56.43% |
| MA240920C00300000 | 2023-12-26 12:51PM EDT | 300.00 | 135.45 | 147.20 | 150.40 | 0.00 | - | - | 1 | 0.00% |
| MA240920C00305000 | 2024-04-16 9:30AM EDT | 305.00 | 160.60 | 162.25 | 166.50 | 0.00 | - | - | 1 | 54.01% |
| MA240920C00310000 | 2023-12-19 10:53AM EDT | 310.00 | 126.54 | 130.90 | 134.10 | 0.00 | - | - | 5 | 0.00% |
| MA240920C00320000 | 2024-01-05 1:53PM EDT | 320.00 | 111.55 | 149.85 | 153.30 | 0.00 | - | 2 | 2 | 53.48% |
| MA240920C00330000 | 2023-12-19 10:53AM EDT | 330.00 | 108.44 | 112.65 | 115.60 | 0.00 | - | - | 5 | 0.00% |
| MA240920C00340000 | 2024-04-02 12:55PM EDT | 340.00 | 148.49 | 128.70 | 133.00 | 0.00 | - | - | 1 | 49.26% |
| MA240920C00355000 | 2024-04-01 2:16PM EDT | 355.00 | 132.82 | 114.50 | 118.50 | 0.00 | - | - | 3 | 45.08% |
| MA240920C00360000 | 2024-04-12 1:01PM EDT | 360.00 | 115.28 | 109.80 | 114.00 | 0.00 | - | 1 | 2 | 44.18% |
| MA240920C00365000 | 2024-01-03 11:26AM EDT | 365.00 | 73.98 | 108.80 | 111.95 | 0.00 | - | 1 | 1 | 46.61% |
| MA240920C00370000 | 2024-04-05 11:55AM EDT | 370.00 | 119.08 | 100.45 | 104.45 | 0.00 | - | 1 | 4 | 41.54% |
| MA240920C00375000 | 2024-01-26 3:02PM EDT | 375.00 | 81.10 | 111.40 | 114.05 | 0.00 | - | 1 | 2 | 56.14% |
| MA240920C00380000 | 2024-04-24 10:11AM EDT | 380.00 | 97.45 | 90.75 | 94.95 | 0.00 | - | 2 | 6 | 38.94% |
| MA240920C00385000 | 2023-12-29 4:33PM EDT | 385.00 | 65.70 | 73.75 | 76.10 | 0.00 | - | 1 | 4 | 0.00% |
| MA240920C00390000 | 2024-04-01 2:32PM EDT | 390.00 | 100.55 | 82.45 | 85.75 | 0.00 | - | 2 | 3 | 36.67% |
| MA240920C00395000 | 2024-04-26 2:41PM EDT | 395.00 | 79.00 | 78.30 | 81.30 | -23.82 | -23.17% | 1 | 4 | 35.68% |
| MA240920C00400000 | 2024-03-20 11:21AM EDT | 400.00 | 98.46 | 69.30 | 72.35 | 0.00 | - | 1 | 11 | 29.28% |
| MA240920C00405000 | 2024-01-18 3:24PM EDT | 405.00 | 52.50 | 79.55 | 81.85 | 0.00 | - | 5 | 9 | 43.68% |
| MA240920C00410000 | 2024-04-16 2:21PM EDT | 410.00 | 66.96 | 64.85 | 68.40 | 0.00 | - | 1 | 10 | 32.99% |
| MA240920C00415000 | 2024-03-04 11:51AM EDT | 415.00 | 73.96 | 77.25 | 78.95 | 0.00 | - | 1 | 40 | 46.87% |
| MA240920C00420000 | 2024-04-19 2:43PM EDT | 420.00 | 53.70 | 57.75 | 60.15 | 0.00 | - | 3 | 284 | 31.32% |
| MA240920C00425000 | 2024-04-23 3:40PM EDT | 425.00 | 55.80 | 53.55 | 56.05 | 0.00 | - | 1 | 19 | 30.43% |
| MA240920C00430000 | 2024-04-25 1:31PM EDT | 430.00 | 50.50 | 49.70 | 52.25 | 0.00 | - | 3 | 148 | 29.77% |
| MA240920C00435000 | 2024-04-22 12:12PM EDT | 435.00 | 43.60 | 45.25 | 48.00 | 0.00 | - | 1 | 35 | 28.62% |
| MA240920C00440000 | 2024-04-26 3:18PM EDT | 440.00 | 43.54 | 41.15 | 44.55 | -8.57 | -16.45% | 2 | 66 | 28.13% |
| MA240920C00445000 | 2024-04-24 10:25AM EDT | 445.00 | 41.20 | 37.65 | 40.90 | 0.00 | - | 1 | 127 | 27.39% |
| MA240920C00450000 | 2024-04-18 1:34PM EDT | 450.00 | 34.08 | 35.60 | 37.50 | 0.00 | - | 1 | 225 | 26.77% |
| MA240920C00455000 | 2024-04-26 2:05PM EDT | 455.00 | 33.55 | 31.95 | 33.95 | +1.50 | +4.68% | 1 | 152 | 25.93% |
| MA240920C00460000 | 2024-04-26 11:42AM EDT | 460.00 | 30.65 | 29.10 | 31.20 | +2.30 | +8.11% | 2 | 85 | 25.69% |
| MA240920C00465000 | 2024-04-25 10:10AM EDT | 465.00 | 25.40 | 27.05 | 27.85 | 0.00 | - | 6 | 107 | 24.82% |
| MA240920C00470000 | 2024-04-26 11:34AM EDT | 470.00 | 25.05 | 24.30 | 25.10 | +2.15 | +9.39% | 7 | 74 | 24.36% |
| MA240920C00475000 | 2024-04-25 10:10AM EDT | 475.00 | 20.50 | 21.80 | 22.50 | 0.00 | - | 3 | 123 | 23.91% |
| MA240920C00480000 | 2024-04-26 1:28PM EDT | 480.00 | 20.25 | 19.50 | 20.10 | +1.75 | +9.46% | 8 | 255 | 23.50% |
| MA240920C00485000 | 2024-04-26 10:43AM EDT | 485.00 | 18.40 | 16.95 | 18.00 | +0.10 | +0.55% | 7 | 304 | 23.24% |
| MA240920C00490000 | 2024-04-26 12:11PM EDT | 490.00 | 15.65 | 15.00 | 16.00 | +1.20 | +8.30% | 5 | 88 | 22.94% |
| MA240920C00495000 | 2024-04-26 2:30PM EDT | 495.00 | 13.55 | 13.05 | 14.15 | +0.80 | +6.27% | 6 | 97 | 22.64% |
| MA240920C00500000 | 2024-04-26 12:52PM EDT | 500.00 | 12.24 | 11.35 | 12.35 | -0.76 | -5.85% | 9 | 104 | 22.26% |
| MA240920C00505000 | 2024-04-26 2:26PM EDT | 505.00 | 10.35 | 9.80 | 10.80 | -0.85 | -7.59% | 7 | 86 | 21.99% |
| MA240920C00510000 | 2024-04-26 12:15PM EDT | 510.00 | 9.20 | 8.90 | 9.35 | -0.39 | -4.07% | 8 | 102 | 21.68% |
| MA240920C00515000 | 2024-04-26 12:14PM EDT | 515.00 | 7.95 | 7.20 | 8.25 | +0.26 | +3.38% | 6 | 91 | 21.61% |
| MA240920C00520000 | 2024-04-26 11:57AM EDT | 520.00 | 6.95 | 6.50 | 7.10 | -0.43 | -5.83% | 11 | 434 | 21.36% |
| MA240920C00540000 | 2024-04-24 1:49PM EDT | 540.00 | 4.02 | 3.25 | 3.75 | 0.00 | - | 20 | 124 | 20.58% |
| MA240920C00560000 | 2024-04-26 3:57PM EDT | 560.00 | 1.76 | 1.59 | 1.99 | -1.06 | -37.59% | 11 | 96 | 20.32% |
| MA240920C00580000 | 2024-03-27 2:00PM EDT | 580.00 | 2.33 | 0.74 | 1.03 | 0.00 | - | 1 | 13 | 20.21% |
| MA240920C00600000 | 2024-04-24 1:49PM EDT | 600.00 | 0.58 | 0.36 | 0.58 | 0.00 | - | 10 | 129 | 20.51% |
| MA240920C00620000 | 2024-04-25 10:18AM EDT | 620.00 | 0.31 | 0.18 | 0.31 | 0.00 | - | 1 | 237 | 20.68% |
| MA240920C00640000 | 2024-04-23 3:11PM EDT | 640.00 | 0.25 | 0.08 | 0.62 | 0.00 | - | 2 | 3 | 24.87% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240920P00200000 | 2024-04-08 10:21AM EDT | 200.00 | 0.15 | 0.00 | 0.53 | 0.00 | - | 14 | 174 | 54.54% |
| MA240920P00210000 | 2023-12-27 11:11AM EDT | 210.00 | 0.33 | 0.00 | 0.56 | 0.00 | - | 2 | 3 | 51.90% |
| MA240920P00230000 | 2024-01-23 2:49PM EDT | 230.00 | 0.44 | 0.00 | 0.45 | 0.00 | - | 2 | 1 | 49.29% |
| MA240920P00235000 | 2024-02-06 11:18AM EDT | 235.00 | 0.30 | 0.00 | 0.88 | 0.00 | - | 2 | 4 | 52.81% |
| MA240920P00240000 | 2024-01-22 2:40PM EDT | 240.00 | 0.53 | 0.00 | 0.77 | 0.00 | - | - | 4 | 50.29% |
| MA240920P00245000 | 2023-11-29 12:06PM EDT | 245.00 | 1.03 | 0.50 | 1.06 | 0.00 | - | - | 1 | 51.39% |
| MA240920P00250000 | 2024-01-26 12:28PM EDT | 250.00 | 0.60 | 0.00 | 0.59 | 0.00 | - | 10 | 10 | 45.63% |
| MA240920P00255000 | 2024-02-23 12:48PM EDT | 255.00 | 0.46 | 0.11 | 0.90 | 0.00 | - | 1 | 1 | 47.24% |
| MA240920P00260000 | 2024-04-19 3:46PM EDT | 260.00 | 0.47 | 0.12 | 0.82 | 0.00 | - | 1 | 126 | 45.19% |
| MA240920P00265000 | 2024-02-27 2:57PM EDT | 265.00 | 0.41 | 0.19 | 0.75 | 0.00 | - | 2 | 24 | 43.25% |
| MA240920P00270000 | 2024-03-07 3:39PM EDT | 270.00 | 0.51 | 0.22 | 0.75 | 0.00 | - | - | 1 | 41.96% |
| MA240920P00280000 | 2024-04-10 1:05PM EDT | 280.00 | 0.64 | 0.30 | 0.54 | 0.00 | - | 5 | 318 | 37.53% |
| MA240920P00285000 | 2023-11-30 1:00PM EDT | 285.00 | 2.48 | 1.47 | 2.10 | 0.00 | - | - | 6 | 45.87% |
| MA240920P00290000 | 2024-03-20 12:42PM EDT | 290.00 | 0.55 | 0.83 | 1.06 | 0.00 | - | 1 | 10 | 39.16% |
| MA240920P00295000 | 2023-11-27 3:43PM EDT | 295.00 | 3.05 | 1.53 | 2.49 | 0.00 | - | - | 1 | 44.64% |
| MA240920P00300000 | 2024-04-04 3:35PM EDT | 300.00 | 0.99 | 0.26 | 1.00 | 0.00 | - | 1 | 1 | 36.32% |
| MA240920P00305000 | 2024-04-22 10:12AM EDT | 305.00 | 1.00 | 0.61 | 0.82 | 0.00 | - | 3 | 130 | 33.95% |
| MA240920P00310000 | 2024-04-25 10:09AM EDT | 310.00 | 0.92 | 0.36 | 0.85 | 0.00 | - | 1 | 315 | 33.00% |
| MA240920P00315000 | 2024-02-22 4:06PM EDT | 315.00 | 1.13 | 0.43 | 1.21 | 0.00 | - | 1 | 8 | 33.89% |
| MA240920P00320000 | 2024-03-07 4:38PM EDT | 320.00 | 1.37 | 0.68 | 1.25 | 0.00 | - | 1 | 27 | 32.90% |
| MA240920P00325000 | 2024-02-20 11:34AM EDT | 325.00 | 1.93 | 0.88 | 1.34 | 0.00 | - | 1 | 16 | 32.14% |
| MA240920P00330000 | 2024-02-01 3:44PM EDT | 330.00 | 2.02 | 1.33 | 1.55 | 0.00 | - | 1 | 46 | 31.85% |
| MA240920P00335000 | 2024-04-05 12:32PM EDT | 335.00 | 1.48 | 1.12 | 1.37 | 0.00 | - | 2 | 65 | 29.92% |
| MA240920P00340000 | 2024-04-10 1:05PM EDT | 340.00 | 1.65 | 1.24 | 1.50 | 0.00 | - | 5 | 166 | 29.29% |
| MA240920P00345000 | 2024-04-22 2:34PM EDT | 345.00 | 1.84 | 1.39 | 1.64 | 0.00 | - | 1 | 20 | 28.66% |
| MA240920P00350000 | 2024-04-25 10:02AM EDT | 350.00 | 2.04 | 1.55 | 1.81 | 0.00 | - | 1 | 70 | 28.08% |
| MA240920P00355000 | 2024-04-08 11:07AM EDT | 355.00 | 2.06 | 1.62 | 2.15 | 0.00 | - | 2 | 57 | 27.96% |
| MA240920P00360000 | 2024-04-22 11:25AM EDT | 360.00 | 2.76 | 1.94 | 2.24 | 0.00 | - | 4 | 65 | 27.03% |
| MA240920P00365000 | 2024-02-20 12:31PM EDT | 365.00 | 3.99 | 1.93 | 2.16 | 0.00 | - | 1 | 84 | 25.62% |
| MA240920P00370000 | 2024-03-01 10:40AM EDT | 370.00 | 2.91 | 2.17 | 2.61 | 0.00 | - | 5 | 168 | 25.60% |
| MA240920P00375000 | 2024-04-17 10:37AM EDT | 375.00 | 4.00 | 2.48 | 2.96 | 0.00 | - | 1 | 34 | 25.21% |
| MA240920P00380000 | 2024-03-28 12:07PM EDT | 380.00 | 2.80 | 2.97 | 3.30 | 0.00 | - | 3 | 50 | 24.70% |
| MA240920P00385000 | 2024-04-18 3:10PM EDT | 385.00 | 5.36 | 3.25 | 4.10 | 0.00 | - | 2 | 79 | 24.99% |
| MA240920P00390000 | 2024-04-25 10:02AM EDT | 390.00 | 4.70 | 3.60 | 4.10 | 0.00 | - | 1 | 82 | 23.70% |
| MA240920P00395000 | 2024-03-06 4:36PM EDT | 395.00 | 5.05 | 4.10 | 4.40 | 0.00 | - | 2 | 42 | 22.93% |
| MA240920P00400000 | 2024-04-19 12:53PM EDT | 400.00 | 7.25 | 4.60 | 5.15 | 0.00 | - | 1 | 350 | 22.80% |
| MA240920P00405000 | 2024-04-26 9:41AM EDT | 405.00 | 6.00 | 5.15 | 5.75 | -0.15 | -2.44% | 1 | 130 | 22.32% |
| MA240920P00410000 | 2024-04-24 9:30AM EDT | 410.00 | 6.20 | 5.85 | 6.85 | 0.00 | - | 1 | 286 | 22.42% |
| MA240920P00415000 | 2024-04-24 2:08PM EDT | 415.00 | 7.20 | 6.55 | 7.35 | 0.00 | - | 1 | 100 | 21.61% |
| MA240920P00420000 | 2024-04-24 3:30PM EDT | 420.00 | 7.99 | 7.35 | 8.05 | 0.00 | - | 160 | 299 | 20.98% |
| MA240920P00425000 | 2024-04-18 12:38PM EDT | 425.00 | 11.40 | 8.30 | 9.15 | 0.00 | - | 1 | 95 | 20.70% |
| MA240920P00430000 | 2024-04-26 2:33PM EDT | 430.00 | 9.89 | 9.30 | 10.50 | -0.53 | -5.09% | 3 | 381 | 20.56% |
| MA240920P00435000 | 2024-04-26 1:02PM EDT | 435.00 | 10.80 | 10.50 | 11.70 | -0.75 | -6.49% | 37 | 130 | 20.13% |
| MA240920P00440000 | 2024-04-26 1:02PM EDT | 440.00 | 12.10 | 11.75 | 13.15 | -2.50 | -17.12% | 5 | 193 | 19.82% |
| MA240920P00445000 | 2024-04-25 1:34PM EDT | 445.00 | 14.60 | 13.30 | 14.50 | 0.00 | - | 28 | 172 | 19.28% |
| MA240920P00450000 | 2024-04-26 1:58PM EDT | 450.00 | 15.25 | 14.80 | 16.15 | -2.73 | -15.18% | 12 | 280 | 18.89% |
| MA240920P00455000 | 2024-04-25 11:17AM EDT | 455.00 | 19.30 | 16.60 | 17.95 | 0.00 | - | 1 | 205 | 18.49% |
| MA240920P00460000 | 2024-04-26 11:57AM EDT | 460.00 | 19.00 | 18.50 | 19.85 | -2.80 | -12.84% | 3 | 141 | 18.04% |
| MA240920P00465000 | 2024-04-26 2:43PM EDT | 465.00 | 21.45 | 21.00 | 21.80 | -0.70 | -3.16% | 26 | 362 | 17.47% |
| MA240920P00470000 | 2024-04-26 1:02PM EDT | 470.00 | 23.20 | 23.30 | 24.05 | -0.40 | -1.69% | 11 | 197 | 16.99% |
| MA240920P00475000 | 2024-04-26 2:42PM EDT | 475.00 | 26.35 | 25.75 | 26.65 | -0.70 | -2.59% | 11 | 117 | 16.64% |
| MA240920P00480000 | 2024-04-26 12:08PM EDT | 480.00 | 28.95 | 28.60 | 29.45 | +0.45 | +1.58% | 12 | 33 | 16.29% |
| MA240920P00485000 | 2024-04-26 2:34PM EDT | 485.00 | 32.30 | 30.95 | 34.20 | +4.05 | +14.34% | 4 | 96 | 17.54% |
| MA240920P00490000 | 2024-04-24 9:30AM EDT | 490.00 | 33.17 | 34.10 | 36.85 | 0.00 | - | 1 | 112 | 16.72% |
| MA240920P00495000 | 2024-04-24 11:01AM EDT | 495.00 | 39.70 | 37.65 | 40.80 | 0.00 | - | 1 | 10 | 16.97% |
| MA240920P00500000 | 2024-04-09 11:24AM EDT | 500.00 | 38.25 | 40.50 | 43.20 | 0.00 | - | 1 | 6 | 15.38% |
| MA240920P00510000 | 2024-04-16 3:01PM EDT | 510.00 | 50.80 | 48.80 | 52.15 | 0.00 | - | 10 | 19 | 16.25% |
| MA240920P00520000 | 2024-04-19 10:15AM EDT | 520.00 | 65.50 | 57.00 | 60.30 | 0.00 | - | 1 | 1 | 15.49% |
| MA240920P00560000 | 2024-03-04 11:05AM EDT | 560.00 | 85.52 | 80.80 | 84.20 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.