Mastercard Incorporated (MA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA241018C00250000 | 2024-03-07 10:47AM EDT | 250.00 | 226.50 | 230.85 | 234.60 | 0.00 | - | - | 2 | 112.43% |
| MA241018C00280000 | 2024-04-30 11:50AM EDT | 280.00 | 180.70 | 176.45 | 180.00 | -7.10 | -3.78% | 2 | 1 | 56.30% |
| MA241018C00290000 | 2024-04-25 9:33AM EDT | 290.00 | 176.95 | 166.00 | 170.50 | 0.00 | - | - | 0 | 53.06% |
| MA241018C00340000 | 2024-04-12 11:51AM EDT | 340.00 | 138.32 | 118.60 | 123.00 | 0.00 | - | 1 | 1 | 45.24% |
| MA241018C00350000 | 2024-04-24 9:30AM EDT | 350.00 | 125.35 | 109.95 | 113.45 | 0.00 | - | - | 1 | 42.67% |
| MA241018C00365000 | 2024-04-22 11:00AM EDT | 365.00 | 103.35 | 96.15 | 99.75 | 0.00 | - | 2 | 2 | 39.56% |
| MA241018C00370000 | 2024-04-23 3:17PM EDT | 370.00 | 104.55 | 91.55 | 95.15 | 0.00 | - | 2 | 41 | 38.45% |
| MA241018C00375000 | 2024-04-22 10:21AM EDT | 375.00 | 94.75 | 87.25 | 90.60 | 0.00 | - | 2 | 2 | 37.37% |
| MA241018C00380000 | 2024-04-23 3:52PM EDT | 380.00 | 95.80 | 82.80 | 85.85 | 0.00 | - | 2 | 2 | 36.05% |
| MA241018C00385000 | 2024-04-23 3:52PM EDT | 385.00 | 91.45 | 78.20 | 81.85 | 0.00 | - | 2 | 2 | 35.55% |
| MA241018C00400000 | 2024-04-23 2:57PM EDT | 400.00 | 77.56 | 65.45 | 69.15 | 0.00 | - | 2 | 3 | 32.98% |
| MA241018C00420000 | 2024-03-28 10:27AM EDT | 420.00 | 77.75 | 59.00 | 62.35 | 0.00 | - | 3 | 4 | 37.98% |
| MA241018C00430000 | 2024-04-19 11:29AM EDT | 430.00 | 49.28 | 43.30 | 45.15 | 0.00 | - | 1 | 8 | 27.87% |
| MA241018C00435000 | 2024-04-05 1:33PM EDT | 435.00 | 63.20 | 39.90 | 41.75 | 0.00 | - | 3 | 3 | 27.32% |
| MA241018C00445000 | 2024-04-16 2:20PM EDT | 445.00 | 42.75 | 33.75 | 34.95 | 0.00 | - | 2 | 5 | 25.98% |
| MA241018C00450000 | 2024-04-19 12:17PM EDT | 450.00 | 35.80 | 30.65 | 32.65 | 0.00 | - | 4 | 15 | 26.07% |
| MA241018C00455000 | 2024-04-17 2:19PM EDT | 455.00 | 37.67 | 27.30 | 29.15 | 0.00 | - | 4 | 2 | 25.09% |
| MA241018C00460000 | 2024-04-29 10:37AM EDT | 460.00 | 30.00 | 25.35 | 26.45 | 0.00 | - | 27 | 30 | 24.66% |
| MA241018C00465000 | 2024-04-29 10:42AM EDT | 465.00 | 26.85 | 22.85 | 23.95 | 0.00 | - | 4 | 193 | 24.29% |
| MA241018C00470000 | 2024-04-29 10:42AM EDT | 470.00 | 24.25 | 20.60 | 21.25 | 0.00 | - | 7 | 53 | 23.64% |
| MA241018C00475000 | 2024-04-29 1:02PM EDT | 475.00 | 21.85 | 18.35 | 19.45 | 0.00 | - | 4 | 12 | 23.63% |
| MA241018C00480000 | 2024-04-29 3:58PM EDT | 480.00 | 19.42 | 16.35 | 17.05 | 0.00 | - | 1 | 73 | 23.01% |
| MA241018C00485000 | 2024-04-26 2:48PM EDT | 485.00 | 19.90 | 14.50 | 15.05 | 0.00 | - | 5 | 78 | 22.60% |
| MA241018C00490000 | 2024-04-30 3:14PM EDT | 490.00 | 13.60 | 12.80 | 13.85 | -1.70 | -11.11% | 2 | 53 | 22.79% |
| MA241018C00495000 | 2024-04-26 9:56AM EDT | 495.00 | 16.60 | 11.35 | 11.85 | 0.00 | - | 1 | 130 | 22.14% |
| MA241018C00500000 | 2024-04-30 2:54PM EDT | 500.00 | 10.35 | 9.85 | 10.35 | -3.90 | -27.37% | 5 | 92 | 21.83% |
| MA241018C00505000 | 2024-04-26 12:10PM EDT | 505.00 | 12.65 | 8.65 | 9.20 | 0.00 | - | 1 | 19 | 21.75% |
| MA241018C00510000 | 2024-04-26 12:20PM EDT | 510.00 | 11.10 | 7.40 | 8.00 | 0.00 | - | 1 | 20 | 21.50% |
| MA241018C00515000 | 2024-04-30 10:53AM EDT | 515.00 | 7.75 | 6.40 | 6.95 | -0.25 | -3.12% | 1 | 42 | 21.29% |
| MA241018C00520000 | 2024-04-30 9:59AM EDT | 520.00 | 6.64 | 5.40 | 6.00 | -0.36 | -5.14% | 2 | 66 | 21.08% |
| MA241018C00525000 | 2024-04-19 11:42AM EDT | 525.00 | 7.02 | 4.75 | 5.20 | 0.00 | - | 1 | 5 | 20.94% |
| MA241018C00530000 | 2024-04-29 3:03PM EDT | 530.00 | 5.10 | 4.00 | 4.45 | 0.00 | - | 5 | 15 | 20.74% |
| MA241018C00535000 | 2024-04-26 3:33PM EDT | 535.00 | 5.30 | 3.35 | 3.80 | 0.00 | - | 1 | 14 | 20.57% |
| MA241018C00540000 | 2024-04-30 9:59AM EDT | 540.00 | 3.68 | 2.90 | 3.20 | -3.72 | -50.27% | 2 | 21 | 20.36% |
| MA241018C00550000 | 2024-04-24 3:52PM EDT | 550.00 | 3.72 | 2.09 | 2.42 | 0.00 | - | 2 | 4 | 20.34% |
| MA241018C00560000 | 2024-04-29 3:55PM EDT | 560.00 | 2.04 | 1.44 | 1.80 | 0.00 | - | 1 | 15 | 20.29% |
| MA241018C00570000 | 2024-04-09 10:47AM EDT | 570.00 | 3.30 | 0.87 | 1.30 | 0.00 | - | - | 1 | 20.17% |
| MA241018C00580000 | 2024-04-22 1:10PM EDT | 580.00 | 1.35 | 0.74 | 1.05 | 0.00 | - | 7 | 209 | 20.50% |
| MA241018C00590000 | 2024-03-28 3:00PM EDT | 590.00 | 2.68 | 0.85 | 1.05 | 0.00 | - | 1 | 6 | 21.60% |
| MA241018C00600000 | 2024-02-12 10:56AM EDT | 600.00 | 1.05 | 2.04 | 2.21 | 0.00 | - | 10 | 50 | 26.18% |
| MA241018C00620000 | 2024-04-29 10:14AM EDT | 620.00 | 0.45 | 0.18 | 0.42 | 0.00 | - | 1 | 16 | 21.46% |
| MA241018C00640000 | 2024-02-22 12:31PM EDT | 640.00 | 0.44 | 0.69 | 0.92 | 0.00 | - | 13 | 13 | 26.14% |
| MA241018C00660000 | 2024-03-12 3:54PM EDT | 660.00 | 0.40 | 0.10 | 0.37 | 0.00 | - | 2 | 48 | 24.52% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA241018P00220000 | 2024-01-23 2:44PM EDT | 220.00 | 0.36 | 0.00 | 0.50 | 0.00 | - | 3 | 2 | 47.73% |
| MA241018P00230000 | 2024-02-06 11:14AM EDT | 230.00 | 0.34 | 0.00 | 0.94 | 0.00 | - | 2 | 1 | 49.46% |
| MA241018P00240000 | 2024-01-23 2:38PM EDT | 240.00 | 0.60 | 0.00 | 0.67 | 0.00 | - | 2 | 1 | 44.29% |
| MA241018P00250000 | 2024-02-28 3:50PM EDT | 250.00 | 0.39 | 0.00 | 1.06 | 0.00 | - | 2 | 2 | 44.84% |
| MA241018P00280000 | 2024-03-25 10:42AM EDT | 280.00 | 0.65 | 0.50 | 0.77 | 0.00 | - | 10 | 13 | 35.25% |
| MA241018P00290000 | 2024-04-08 10:32AM EDT | 290.00 | 0.75 | 0.27 | 1.07 | 0.00 | - | 5 | 15 | 34.85% |
| MA241018P00300000 | 2024-04-22 10:23AM EDT | 300.00 | 1.18 | 0.41 | 1.22 | 0.00 | - | 40 | 54 | 33.30% |
| MA241018P00310000 | 2024-04-22 12:37PM EDT | 310.00 | 1.37 | 0.83 | 1.08 | 0.00 | - | 1 | 1 | 30.32% |
| MA241018P00320000 | 2024-01-24 2:00PM EDT | 320.00 | 2.65 | 1.39 | 1.62 | 0.00 | - | - | 11 | 30.40% |
| MA241018P00330000 | 2024-04-22 2:38PM EDT | 330.00 | 1.75 | 1.29 | 1.58 | 0.00 | - | 2 | 28 | 27.98% |
| MA241018P00340000 | 2024-03-22 1:45PM EDT | 340.00 | 1.75 | 2.51 | 2.80 | 0.00 | - | 2 | 4 | 29.30% |
| MA241018P00350000 | 2024-04-09 3:30PM EDT | 350.00 | 2.39 | 2.17 | 2.44 | 0.00 | - | 1 | 10 | 26.01% |
| MA241018P00360000 | 2024-03-28 11:18AM EDT | 360.00 | 2.42 | 2.45 | 2.70 | 0.00 | - | 10 | 43 | 24.33% |
| MA241018P00370000 | 2024-04-19 12:32PM EDT | 370.00 | 3.27 | 3.20 | 3.65 | -1.53 | -31.88% | 3 | 8 | 23.91% |
| MA241018P00375000 | 2024-04-02 12:26PM EDT | 375.00 | 3.34 | 3.70 | 4.10 | 0.00 | - | - | 1 | 23.51% |
| MA241018P00380000 | 2024-03-28 11:17AM EDT | 380.00 | 3.35 | 3.65 | 4.40 | 0.00 | - | 10 | 20 | 22.77% |
| MA241018P00385000 | 2024-04-15 2:38PM EDT | 385.00 | 5.95 | 4.55 | 5.05 | 0.00 | - | 1 | 2 | 22.52% |
| MA241018P00390000 | 2024-04-12 2:01PM EDT | 390.00 | 6.15 | 5.25 | 5.75 | 0.00 | - | 1 | 18 | 22.24% |
| MA241018P00395000 | 2024-04-16 3:35PM EDT | 395.00 | 7.00 | 5.75 | 6.35 | 0.00 | - | 1 | 6 | 21.72% |
| MA241018P00400000 | 2024-04-29 11:08AM EDT | 400.00 | 6.28 | 6.60 | 7.15 | 0.00 | - | 5 | 13 | 21.37% |
| MA241018P00405000 | 2024-04-17 1:47PM EDT | 405.00 | 8.42 | 7.25 | 7.95 | 0.00 | - | 3 | 5 | 20.92% |
| MA241018P00410000 | 2024-04-30 9:59AM EDT | 410.00 | 8.09 | 8.05 | 9.20 | +0.19 | +2.41% | 8 | 30 | 20.86% |
| MA241018P00415000 | 2024-02-28 4:11PM EDT | 415.00 | 8.10 | 5.95 | 6.40 | 0.00 | - | - | 1 | 16.38% |
| MA241018P00420000 | 2024-04-26 1:38PM EDT | 420.00 | 8.85 | 10.35 | 11.20 | 0.00 | - | 6 | 126 | 19.86% |
| MA241018P00425000 | 2024-04-30 2:51PM EDT | 425.00 | 11.85 | 11.20 | 12.40 | +0.85 | +7.73% | 4 | 88 | 19.41% |
| MA241018P00430000 | 2024-04-30 9:59AM EDT | 430.00 | 12.22 | 12.55 | 13.80 | +0.22 | +1.83% | 2 | 204 | 19.02% |
| MA241018P00435000 | 2024-04-25 11:16AM EDT | 435.00 | 14.00 | 14.10 | 15.55 | 0.00 | - | 4 | 151 | 18.81% |
| MA241018P00440000 | 2024-04-29 3:59PM EDT | 440.00 | 14.80 | 15.80 | 17.25 | 0.00 | - | 21 | 135 | 18.43% |
| MA241018P00445000 | 2024-04-26 11:20AM EDT | 445.00 | 15.25 | 17.65 | 19.15 | 0.00 | - | 12 | 122 | 18.09% |
| MA241018P00450000 | 2024-04-30 1:34PM EDT | 450.00 | 19.46 | 20.15 | 21.20 | +2.61 | +15.49% | 5 | 82 | 17.73% |
| MA241018P00455000 | 2024-04-29 1:03PM EDT | 455.00 | 20.20 | 21.90 | 23.40 | 0.00 | - | 2 | 55 | 17.35% |
| MA241018P00460000 | 2024-04-25 1:37PM EDT | 460.00 | 21.30 | 24.25 | 25.40 | 0.00 | - | 3 | 96 | 16.66% |
| MA241018P00465000 | 2024-04-29 10:20AM EDT | 465.00 | 23.80 | 26.85 | 28.40 | 0.00 | - | 1 | 221 | 16.63% |
| MA241018P00470000 | 2024-04-29 10:20AM EDT | 470.00 | 26.25 | 28.75 | 31.80 | 0.00 | - | 1 | 45 | 16.78% |
| MA241018P00475000 | 2024-04-26 11:23AM EDT | 475.00 | 27.75 | 31.65 | 34.65 | 0.00 | - | 1 | 14 | 16.32% |
| MA241018P00480000 | 2024-03-12 10:08AM EDT | 480.00 | 27.60 | 29.65 | 30.30 | 0.00 | - | 3 | 27 | 7.81% |
| MA241018P00485000 | 2024-04-26 12:31PM EDT | 485.00 | 33.00 | 38.90 | 40.90 | 0.00 | - | 1 | 8 | 15.30% |
| MA241018P00490000 | 2024-03-21 11:32AM EDT | 490.00 | 24.20 | 41.30 | 43.80 | 0.00 | - | 1 | 2 | 14.18% |
| MA241018P00495000 | 2024-03-21 9:55AM EDT | 495.00 | 26.80 | 44.20 | 47.35 | 0.00 | - | - | 3 | 13.44% |
| MA241018P00500000 | 2024-04-19 12:28PM EDT | 500.00 | 49.50 | 49.45 | 52.80 | 0.00 | - | 1 | 10 | 14.95% |
| MA241018P00510000 | 2024-04-22 1:56PM EDT | 510.00 | 53.05 | 58.50 | 61.40 | 0.00 | - | 5 | 5 | 14.72% |
| MA241018P00515000 | 2024-04-24 2:28PM EDT | 515.00 | 54.40 | 62.40 | 66.20 | 0.00 | - | - | 1 | 15.20% |
© 2024 Yahoo. All rights reserved.