Mastercard Incorporated (MA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA241115C00240000 | 2024-01-30 10:30AM EDT | 240.00 | 209.45 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| MA241115C00340000 | 2024-02-28 11:34AM EDT | 340.00 | 149.60 | 151.00 | 155.70 | 0.00 | - | 3 | 4 | 75.81% |
| MA241115C00350000 | 2024-02-20 10:46AM EDT | 350.00 | 120.56 | 149.60 | 153.35 | 0.00 | - | - | 1 | 79.65% |
| MA241115C00360000 | 2024-02-12 3:54PM EDT | 360.00 | 114.87 | 128.50 | 131.95 | 0.00 | - | - | 2 | 64.55% |
| MA241115C00370000 | 2024-02-12 3:43PM EDT | 370.00 | 106.20 | 119.50 | 122.95 | 0.00 | - | - | 5 | 61.57% |
| MA241115C00380000 | 2024-02-12 3:44PM EDT | 380.00 | 97.39 | 110.60 | 114.20 | 0.00 | - | - | 10 | 58.76% |
| MA241115C00390000 | 2024-02-12 3:44PM EDT | 390.00 | 89.39 | 101.95 | 104.25 | 0.00 | - | - | 10 | 55.50% |
| MA241115C00410000 | 2024-04-12 9:43AM EDT | 410.00 | 79.38 | 60.80 | 63.40 | 0.00 | - | 4 | 4 | 31.16% |
| MA241115C00420000 | 2024-04-30 3:10PM EDT | 420.00 | 56.20 | 53.95 | 56.65 | +6.45 | +12.96% | 2 | 17 | 30.53% |
| MA241115C00430000 | 2024-04-23 3:35PM EDT | 430.00 | 57.40 | 46.90 | 49.35 | 0.00 | - | 1 | 21 | 29.18% |
| MA241115C00440000 | 2024-01-30 4:43PM EDT | 440.00 | 42.84 | 62.10 | 65.80 | 0.00 | - | 1 | 133 | 45.95% |
| MA241115C00450000 | 2024-04-23 12:36PM EDT | 450.00 | 43.75 | 34.15 | 35.60 | 0.00 | - | 1 | 32 | 26.40% |
| MA241115C00460000 | 2024-04-29 3:02PM EDT | 460.00 | 33.00 | 29.10 | 30.95 | 0.00 | - | 2 | 38 | 26.24% |
| MA241115C00470000 | 2024-04-29 10:42AM EDT | 470.00 | 27.95 | 24.15 | 25.35 | 0.00 | - | 7 | 71 | 25.03% |
| MA241115C00480000 | 2024-04-30 3:15PM EDT | 480.00 | 20.80 | 19.60 | 20.60 | -3.20 | -13.33% | 1 | 137 | 24.11% |
| MA241115C00490000 | 2024-04-29 1:26PM EDT | 490.00 | 19.25 | 16.05 | 17.25 | 0.00 | - | 1 | 88 | 23.91% |
| MA241115C00500000 | 2024-04-30 3:14PM EDT | 500.00 | 13.57 | 12.40 | 13.55 | -4.86 | -26.37% | 1 | 99 | 23.06% |
| MA241115C00510000 | 2024-04-11 11:25AM EDT | 510.00 | 17.35 | 9.70 | 10.85 | 0.00 | - | 1 | 51 | 22.67% |
| MA241115C00520000 | 2024-04-30 3:15PM EDT | 520.00 | 8.40 | 7.75 | 8.50 | -3.70 | -30.58% | 6 | 49 | 22.23% |
| MA241115C00530000 | 2024-04-30 12:50PM EDT | 530.00 | 6.46 | 5.95 | 6.50 | -0.94 | -12.70% | 7 | 17 | 21.74% |
| MA241115C00540000 | 2024-04-26 3:56PM EDT | 540.00 | 6.80 | 4.45 | 4.95 | 0.00 | - | 1 | 14 | 21.38% |
| MA241115C00550000 | 2024-04-29 11:34AM EDT | 550.00 | 4.22 | 3.35 | 3.80 | 0.00 | - | 2 | 26 | 21.17% |
| MA241115C00560000 | 2024-04-30 3:15PM EDT | 560.00 | 2.83 | 2.49 | 2.92 | -0.45 | -13.72% | 7 | 12 | 21.04% |
| MA241115C00570000 | 2024-03-22 10:19AM EDT | 570.00 | 8.05 | 2.90 | 3.20 | 0.00 | - | 1 | 2 | 22.79% |
| MA241115C00580000 | 2024-04-29 11:34AM EDT | 580.00 | 1.82 | 1.49 | 1.79 | 0.00 | - | 2 | 11 | 21.08% |
| MA241115C00590000 | 2024-03-25 3:49PM EDT | 590.00 | 4.10 | 1.70 | 1.99 | 0.00 | - | 1 | 3 | 22.66% |
| MA241115C00620000 | 2024-03-22 1:49PM EDT | 620.00 | 2.45 | 0.68 | 0.96 | 0.00 | - | 5 | 5 | 22.59% |
| MA241115C00640000 | 2024-04-30 3:43PM EDT | 640.00 | 0.38 | 0.23 | 0.49 | -0.17 | -30.91% | 2 | 26 | 22.01% |
| MA241115C00660000 | 2024-04-23 3:14PM EDT | 660.00 | 0.36 | 0.11 | 0.37 | 0.00 | - | 2 | 9 | 22.73% |
| MA241115C00680000 | 2024-04-23 3:15PM EDT | 680.00 | 0.25 | 0.00 | 0.72 | 0.00 | - | 2 | 0 | 26.58% |
| MA241115C00700000 | 2024-02-28 4:01PM EDT | 700.00 | 0.40 | 0.19 | 0.44 | 0.00 | - | - | 0 | 26.26% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA241115P00220000 | 2024-01-23 2:32PM EDT | 220.00 | 0.52 | 0.00 | 0.63 | 0.00 | - | 2 | 1 | 45.73% |
| MA241115P00230000 | 2024-02-01 11:57AM EDT | 230.00 | 0.53 | 0.00 | 1.41 | 0.00 | - | 2 | 3 | 49.05% |
| MA241115P00240000 | 2024-01-23 2:32PM EDT | 240.00 | 0.77 | 0.02 | 0.85 | 0.00 | - | 2 | 1 | 42.57% |
| MA241115P00250000 | 2024-01-31 12:54PM EDT | 250.00 | 0.75 | 0.47 | 0.71 | 0.00 | - | - | 20 | 38.99% |
| MA241115P00260000 | 2024-04-04 2:41PM EDT | 260.00 | 0.70 | 0.09 | 0.93 | 0.00 | - | 3 | 6 | 38.28% |
| MA241115P00270000 | 2024-04-01 10:04AM EDT | 270.00 | 0.71 | 0.19 | 1.05 | 0.00 | - | - | 10 | 36.69% |
| MA241115P00280000 | 2024-03-20 12:43PM EDT | 280.00 | 0.81 | 1.04 | 1.43 | 0.00 | - | 1 | 4 | 36.35% |
| MA241115P00290000 | 2024-03-07 4:42PM EDT | 290.00 | 1.31 | 0.38 | 1.26 | 0.00 | - | - | 2 | 33.26% |
| MA241115P00300000 | 2024-04-25 10:00AM EDT | 300.00 | 1.30 | 0.95 | 1.25 | 0.00 | - | 2 | 3 | 31.01% |
| MA241115P00310000 | 2024-04-08 1:19PM EDT | 310.00 | 1.58 | 1.18 | 1.48 | 0.00 | - | 2 | 11 | 29.82% |
| MA241115P00320000 | 2024-04-08 11:57AM EDT | 320.00 | 1.81 | 1.46 | 1.77 | 0.00 | - | - | 1 | 28.70% |
| MA241115P00330000 | 2024-04-29 3:28PM EDT | 330.00 | 1.98 | 1.78 | 2.11 | 0.00 | - | 2 | 9 | 27.58% |
| MA241115P00340000 | 2024-04-29 3:28PM EDT | 340.00 | 2.38 | 2.24 | 2.47 | 0.00 | - | 2 | 11 | 26.36% |
| MA241115P00350000 | 2024-04-30 1:18PM EDT | 350.00 | 2.82 | 2.82 | 3.15 | -0.06 | -2.08% | 6 | 24 | 25.70% |
| MA241115P00360000 | 2024-04-26 3:44PM EDT | 360.00 | 3.35 | 3.50 | 3.85 | 0.00 | - | 6 | 15 | 24.79% |
| MA241115P00370000 | 2024-04-22 1:47PM EDT | 370.00 | 4.80 | 4.35 | 4.70 | 0.00 | - | 797 | 791 | 23.90% |
| MA241115P00380000 | 2024-04-30 3:15PM EDT | 380.00 | 5.40 | 5.35 | 5.65 | -1.36 | -20.12% | 5 | 44 | 22.91% |
| MA241115P00390000 | 2024-04-30 10:32AM EDT | 390.00 | 6.30 | 6.55 | 7.05 | +0.62 | +10.92% | 2 | 33 | 22.23% |
| MA241115P00400000 | 2024-04-29 12:10PM EDT | 400.00 | 7.63 | 8.10 | 8.65 | 0.00 | - | 4 | 34 | 21.45% |
| MA241115P00410000 | 2024-04-30 10:45AM EDT | 410.00 | 9.33 | 9.95 | 10.55 | +0.63 | +7.24% | 2 | 14 | 20.66% |
| MA241115P00420000 | 2024-04-30 3:15PM EDT | 420.00 | 12.10 | 12.20 | 12.85 | +2.90 | +31.52% | 5 | 4 | 19.88% |
| MA241115P00430000 | 2024-04-29 12:10PM EDT | 430.00 | 13.80 | 14.90 | 15.65 | 0.00 | - | 4 | 48 | 19.15% |
| MA241115P00440000 | 2024-04-25 9:48AM EDT | 440.00 | 16.75 | 18.05 | 19.05 | 0.00 | - | 2 | 29 | 18.49% |
| MA241115P00450000 | 2024-04-26 10:15AM EDT | 450.00 | 18.50 | 21.70 | 22.95 | 0.00 | - | 6 | 114 | 17.76% |
| MA241115P00460000 | 2024-04-29 12:50PM EDT | 460.00 | 24.15 | 26.15 | 27.55 | 0.00 | - | 8 | 262 | 17.07% |
| MA241115P00470000 | 2024-04-30 2:13PM EDT | 470.00 | 30.95 | 30.75 | 33.35 | +8.61 | +38.54% | 9 | 114 | 16.77% |
| MA241115P00480000 | 2024-04-15 1:58PM EDT | 480.00 | 35.35 | 36.35 | 39.60 | 0.00 | - | 15 | 131 | 16.29% |
| MA241115P00490000 | 2024-03-28 2:38PM EDT | 490.00 | 29.05 | 36.95 | 40.20 | 0.00 | - | 2 | 62 | 8.70% |
| MA241115P00500000 | 2024-04-30 2:44PM EDT | 500.00 | 52.40 | 50.40 | 54.10 | +18.05 | +52.55% | 3 | 7 | 15.33% |
| MA241115P00510000 | 2024-04-30 3:55PM EDT | 510.00 | 60.15 | 58.65 | 61.95 | +19.75 | +48.89% | 8 | 47 | 14.43% |
| MA241115P00520000 | 2024-01-30 10:30AM EDT | 520.00 | 79.15 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| MA241115P00540000 | 2024-02-26 12:41PM EDT | 540.00 | 66.35 | 62.75 | 64.55 | 0.00 | - | 1 | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.