Mastercard Incorporated (MA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240517C00240000 | 2024-04-30 9:37AM EDT | 240.00 | 219.25 | 215.70 | 218.70 | 0.00 | - | - | 1 | 191.80% |
| MA240517C00330000 | 2024-01-19 2:47PM EDT | 330.00 | 110.58 | 140.65 | 143.65 | 0.00 | - | 2 | 2 | 269.64% |
| MA240517C00340000 | 2024-04-19 10:31AM EDT | 340.00 | 116.36 | 115.60 | 118.75 | 0.00 | - | 10 | 10 | 93.36% |
| MA240517C00350000 | 2024-04-24 9:30AM EDT | 350.00 | 119.45 | 105.60 | 108.90 | 0.00 | - | 1 | 1 | 89.16% |
| MA240517C00355000 | 2024-01-18 2:23PM EDT | 355.00 | 82.20 | 116.25 | 119.35 | 0.00 | - | 5 | 5 | 231.97% |
| MA240517C00360000 | 2024-04-30 2:07PM EDT | 360.00 | 94.52 | 95.65 | 98.90 | 0.00 | - | 1 | 3 | 81.88% |
| MA240517C00370000 | 2024-05-03 11:22AM EDT | 370.00 | 71.36 | 85.60 | 88.80 | 0.00 | - | 1 | 17 | 70.61% |
| MA240517C00375000 | 2024-04-09 1:44PM EDT | 375.00 | 98.34 | 79.35 | 82.65 | 0.00 | - | - | 5 | 79.79% |
| MA240517C00380000 | 2024-04-09 1:44PM EDT | 380.00 | 93.42 | 74.25 | 77.55 | 0.00 | - | 10 | 17 | 73.10% |
| MA240517C00385000 | 2024-04-16 2:28PM EDT | 385.00 | 77.01 | 70.65 | 73.75 | 0.00 | - | 4 | 15 | 58.89% |
| MA240517C00390000 | 2024-05-06 1:23PM EDT | 390.00 | 57.95 | 65.60 | 68.40 | 0.00 | - | 5 | 13 | 77.76% |
| MA240517C00395000 | 2024-04-26 12:01PM EDT | 395.00 | 70.31 | 60.60 | 64.00 | 0.00 | - | 3 | 25 | 54.30% |
| MA240517C00400000 | 2024-05-06 3:38PM EDT | 400.00 | 47.76 | 55.70 | 59.00 | 0.00 | - | 3 | 26 | 51.56% |
| MA240517C00405000 | 2024-04-24 3:40PM EDT | 405.00 | 60.02 | 50.70 | 53.50 | 0.00 | - | 1 | 27 | 64.03% |
| MA240517C00410000 | 2024-05-09 3:27PM EDT | 410.00 | 45.81 | 45.65 | 48.75 | 0.00 | - | 4 | 58 | 61.46% |
| MA240517C00415000 | 2024-05-01 3:45PM EDT | 415.00 | 29.70 | 40.70 | 43.70 | 0.00 | - | 2 | 20 | 55.86% |
| MA240517C00420000 | 2024-05-09 3:27PM EDT | 420.00 | 35.85 | 35.70 | 38.45 | 0.00 | - | 23 | 66 | 48.51% |
| MA240517C00425000 | 2024-05-01 3:45PM EDT | 425.00 | 20.53 | 30.95 | 33.30 | 0.00 | - | 1 | 260 | 42.14% |
| MA240517C00430000 | 2024-05-09 11:51AM EDT | 430.00 | 24.70 | 25.85 | 28.35 | 0.00 | - | 1 | 71 | 37.51% |
| MA240517C00435000 | 2024-05-08 12:22PM EDT | 435.00 | 19.00 | 20.85 | 23.45 | 0.00 | - | 2 | 61 | 33.08% |
| MA240517C00440000 | 2024-05-10 10:04AM EDT | 440.00 | 18.35 | 16.90 | 18.80 | +2.63 | +16.73% | 5 | 186 | 29.92% |
| MA240517C00445000 | 2024-05-10 3:05PM EDT | 445.00 | 12.20 | 12.25 | 13.85 | +1.65 | +15.64% | 3 | 125 | 24.36% |
| MA240517C00447500 | 2024-05-10 2:35PM EDT | 447.50 | 9.33 | 9.75 | 11.45 | +0.63 | +7.24% | 2 | 50 | 21.80% |
| MA240517C00450000 | 2024-05-10 3:34PM EDT | 450.00 | 8.13 | 8.35 | 9.05 | +0.82 | +11.22% | 54 | 412 | 19.03% |
| MA240517C00452500 | 2024-05-10 1:58PM EDT | 452.50 | 5.91 | 6.50 | 6.90 | +0.01 | +0.17% | 12 | 59 | 17.09% |
| MA240517C00455000 | 2024-05-10 3:51PM EDT | 455.00 | 5.00 | 4.80 | 5.25 | +0.42 | +9.17% | 142 | 567 | 16.61% |
| MA240517C00457500 | 2024-05-10 3:59PM EDT | 457.50 | 3.70 | 3.40 | 3.75 | +0.59 | +18.97% | 101 | 73 | 15.85% |
| MA240517C00460000 | 2024-05-10 3:58PM EDT | 460.00 | 2.57 | 2.30 | 2.58 | +0.27 | +11.74% | 155 | 637 | 15.42% |
| MA240517C00462500 | 2024-05-10 3:21PM EDT | 462.50 | 1.58 | 1.48 | 1.72 | -0.08 | -4.82% | 32 | 92 | 15.24% |
| MA240517C00465000 | 2024-05-10 3:52PM EDT | 465.00 | 1.03 | 0.88 | 1.13 | -0.08 | -7.21% | 257 | 452 | 15.30% |
| MA240517C00467500 | 2024-05-10 2:57PM EDT | 467.50 | 0.52 | 0.55 | 0.74 | -0.17 | -24.64% | 37 | 66 | 15.53% |
| MA240517C00470000 | 2024-05-10 3:28PM EDT | 470.00 | 0.35 | 0.36 | 0.47 | -0.10 | -22.22% | 32 | 872 | 15.72% |
| MA240517C00472500 | 2024-05-10 2:57PM EDT | 472.50 | 0.21 | 0.16 | 0.31 | -0.08 | -27.59% | 16 | 211 | 16.16% |
| MA240517C00475000 | 2024-05-10 2:11PM EDT | 475.00 | 0.17 | 0.13 | 0.22 | -0.03 | -15.00% | 51 | 346 | 16.85% |
| MA240517C00477500 | 2024-05-10 11:44AM EDT | 477.50 | 0.16 | 0.08 | 0.14 | -0.01 | -5.88% | 20 | 46 | 17.14% |
| MA240517C00480000 | 2024-05-10 12:08PM EDT | 480.00 | 0.10 | 0.05 | 0.12 | -0.03 | -23.08% | 44 | 475 | 18.36% |
| MA240517C00485000 | 2024-05-10 9:30AM EDT | 485.00 | 0.06 | 0.03 | 0.09 | -0.02 | -25.00% | 8 | 620 | 20.61% |
| MA240517C00490000 | 2024-05-10 2:56PM EDT | 490.00 | 0.16 | 0.05 | 0.46 | +0.09 | +128.57% | 13 | 559 | 31.20% |
| MA240517C00495000 | 2024-05-08 3:52PM EDT | 495.00 | 0.05 | 0.03 | 0.08 | 0.00 | - | 43 | 414 | 26.07% |
| MA240517C00500000 | 2024-05-10 1:40PM EDT | 500.00 | 0.05 | 0.05 | 0.10 | -0.02 | -28.57% | 2 | 537 | 29.69% |
| MA240517C00505000 | 2024-05-07 3:26PM EDT | 505.00 | 0.08 | 0.02 | 0.44 | 0.00 | - | 19 | 627 | 41.16% |
| MA240517C00510000 | 2024-05-10 11:50AM EDT | 510.00 | 0.12 | 0.02 | 0.44 | +0.03 | +33.33% | 3 | 254 | 44.41% |
| MA240517C00515000 | 2024-05-09 11:12AM EDT | 515.00 | 0.20 | 0.02 | 0.36 | +0.13 | +185.71% | 1 | 226 | 45.95% |
| MA240517C00520000 | 2024-05-09 1:52PM EDT | 520.00 | 0.04 | 0.01 | 0.21 | 0.00 | - | 10 | 425 | 44.92% |
| MA240517C00525000 | 2024-05-09 10:50AM EDT | 525.00 | 0.22 | 0.01 | 0.42 | 0.00 | - | 2 | 150 | 53.27% |
| MA240517C00530000 | 2024-05-03 3:51PM EDT | 530.00 | 0.20 | 0.01 | 0.42 | 0.00 | - | 1 | 276 | 50.64% |
| MA240517C00535000 | 2024-05-02 9:34AM EDT | 535.00 | 0.01 | 0.01 | 0.25 | 0.00 | - | 1 | 113 | 54.54% |
| MA240517C00540000 | 2024-04-19 10:01AM EDT | 540.00 | 0.12 | 0.01 | 0.42 | 0.00 | - | 1 | 140 | 55.96% |
| MA240517C00545000 | 2024-04-05 3:33PM EDT | 545.00 | 0.35 | 0.00 | 0.44 | 0.00 | - | 6 | 11 | 58.79% |
| MA240517C00550000 | 2024-05-01 9:39AM EDT | 550.00 | 0.05 | 0.00 | 0.42 | 0.00 | - | 1 | 30 | 60.94% |
| MA240517C00555000 | 2024-04-22 12:55PM EDT | 555.00 | 0.04 | 0.00 | 0.42 | 0.00 | - | 1 | 19 | 63.48% |
| MA240517C00560000 | 2024-04-22 3:43PM EDT | 560.00 | 0.08 | 0.00 | 0.13 | 0.00 | - | 25 | 247 | 57.23% |
| MA240517C00565000 | 2024-03-22 2:16PM EDT | 565.00 | 0.34 | 0.00 | 0.45 | 0.00 | - | 2 | 1 | 69.04% |
| MA240517C00570000 | 2024-05-09 9:46AM EDT | 570.00 | 0.23 | 0.00 | 0.42 | 0.00 | - | 10 | 189 | 70.80% |
| MA240517C00575000 | 2024-03-21 10:55AM EDT | 575.00 | 0.27 | 0.04 | 0.45 | 0.00 | - | 2 | 50 | 74.71% |
| MA240517C00580000 | 2024-02-28 12:57PM EDT | 580.00 | 0.22 | 0.03 | 0.57 | 0.00 | - | 1 | 2 | 79.30% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240517P00220000 | 2024-04-01 9:30AM EDT | 220.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 50.00% |
| MA240517P00255000 | 2024-01-17 11:38AM EDT | 255.00 | 0.27 | 0.00 | 0.31 | 0.00 | - | - | 0 | 167.97% |
| MA240517P00260000 | 2024-04-15 11:23AM EDT | 260.00 | 0.03 | 0.00 | 0.44 | 0.00 | - | - | 2 | 169.73% |
| MA240517P00270000 | 2024-01-19 3:03PM EDT | 270.00 | 0.25 | 0.01 | 0.32 | 0.00 | - | 2 | 1 | 153.91% |
| MA240517P00275000 | 2024-01-29 2:15PM EDT | 275.00 | 0.18 | 0.01 | 0.25 | 0.00 | - | 2 | 1 | 144.92% |
| MA240517P00280000 | 2024-01-25 3:43PM EDT | 280.00 | 0.26 | 0.01 | 0.25 | 0.00 | - | 2 | 2 | 140.23% |
| MA240517P00290000 | 2024-01-30 12:17PM EDT | 290.00 | 0.25 | 0.01 | 0.35 | 0.00 | - | - | 1 | 136.13% |
| MA240517P00305000 | 2024-02-02 11:39AM EDT | 305.00 | 0.25 | 0.04 | 0.78 | 0.00 | - | 2 | 0 | 136.62% |
| MA240517P00310000 | 2024-02-22 12:21PM EDT | 310.00 | 0.12 | 0.00 | 0.62 | 0.00 | - | 2 | 0 | 126.66% |
| MA240517P00315000 | 2024-01-24 4:17PM EDT | 315.00 | 0.58 | 0.07 | 0.35 | 0.00 | - | - | 1 | 115.82% |
| MA240517P00320000 | 2024-04-23 1:17PM EDT | 320.00 | 0.03 | 0.00 | 0.44 | 0.00 | - | 2 | 224 | 112.11% |
| MA240517P00325000 | 2024-02-21 12:43PM EDT | 325.00 | 0.31 | 0.00 | 0.65 | 0.00 | - | 5 | 5 | 113.57% |
| MA240517P00330000 | 2024-04-26 12:44PM EDT | 330.00 | 0.04 | 0.00 | 0.15 | 0.00 | - | 2 | 201 | 91.02% |
| MA240517P00335000 | 2024-04-23 10:08AM EDT | 335.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 3 | 5 | 87.11% |
| MA240517P00340000 | 2024-03-19 3:37PM EDT | 340.00 | 0.31 | 0.04 | 0.33 | 0.00 | - | 1 | 3 | 92.77% |
| MA240517P00345000 | 2024-04-04 2:41PM EDT | 345.00 | 0.20 | 0.00 | 0.44 | 0.00 | - | 1 | 5 | 90.82% |
| MA240517P00350000 | 2024-04-01 3:11PM EDT | 350.00 | 0.23 | 0.00 | 0.37 | 0.00 | - | 2 | 4 | 84.67% |
| MA240517P00355000 | 2024-04-29 2:04PM EDT | 355.00 | 0.03 | 0.00 | 0.44 | 0.00 | - | 5 | 9 | 82.62% |
| MA240517P00360000 | 2024-05-06 3:56PM EDT | 360.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 4 | 28 | 58.59% |
| MA240517P00365000 | 2024-05-08 10:28AM EDT | 365.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 2 | 26 | 55.47% |
| MA240517P00370000 | 2024-05-08 10:28AM EDT | 370.00 | 0.03 | 0.01 | 0.03 | -0.02 | -40.00% | 1 | 27 | 53.52% |
| MA240517P00375000 | 2024-05-08 10:28AM EDT | 375.00 | 0.06 | 0.01 | 0.03 | 0.00 | - | 1 | 25 | 50.39% |
| MA240517P00380000 | 2024-05-10 1:34PM EDT | 380.00 | 0.03 | 0.01 | 0.04 | -0.01 | -25.00% | 4 | 95 | 50.78% |
| MA240517P00385000 | 2024-05-07 3:53PM EDT | 385.00 | 0.05 | 0.02 | 0.44 | 0.00 | - | 2 | 13 | 59.28% |
| MA240517P00390000 | 2024-05-08 12:46PM EDT | 390.00 | 0.05 | 0.02 | 0.05 | 0.00 | - | 2 | 244 | 45.51% |
| MA240517P00395000 | 2024-05-09 1:20PM EDT | 395.00 | 0.05 | 0.02 | 0.13 | 0.00 | - | 1 | 32 | 47.46% |
| MA240517P00400000 | 2024-05-10 11:58AM EDT | 400.00 | 0.07 | 0.03 | 0.07 | -0.05 | -41.67% | 1 | 280 | 40.43% |
| MA240517P00405000 | 2024-05-07 1:20PM EDT | 405.00 | 0.08 | 0.03 | 0.15 | +0.03 | +60.00% | 8 | 125 | 41.11% |
| MA240517P00410000 | 2024-05-09 11:54AM EDT | 410.00 | 0.11 | 0.05 | 0.18 | -0.02 | -15.38% | 8 | 151 | 38.57% |
| MA240517P00415000 | 2024-05-10 3:00PM EDT | 415.00 | 0.07 | 0.04 | 0.24 | -0.01 | -12.50% | 12 | 182 | 36.52% |
| MA240517P00417500 | 2024-05-09 12:59PM EDT | 417.50 | 0.11 | 0.04 | 0.11 | 0.00 | - | 37 | 38 | 30.62% |
| MA240517P00420000 | 2024-05-10 3:00PM EDT | 420.00 | 0.09 | 0.05 | 0.12 | -0.04 | -30.77% | 19 | 369 | 29.25% |
| MA240517P00422500 | 2024-05-09 10:30AM EDT | 422.50 | 0.13 | 0.06 | 0.13 | 0.00 | - | 1 | 0 | 27.83% |
| MA240517P00425000 | 2024-05-10 3:54PM EDT | 425.00 | 0.12 | 0.08 | 0.15 | -0.05 | -29.41% | 9 | 610 | 26.61% |
| MA240517P00427500 | 2024-05-07 11:10AM EDT | 427.50 | 0.36 | 0.10 | 0.17 | 0.00 | - | - | 21 | 25.29% |
| MA240517P00430000 | 2024-05-10 3:41PM EDT | 430.00 | 0.15 | 0.11 | 0.17 | -0.07 | -31.82% | 9 | 601 | 23.44% |
| MA240517P00432500 | 2024-05-10 9:48AM EDT | 432.50 | 0.17 | 0.13 | 0.21 | -0.11 | -39.29% | 2 | 30 | 22.41% |
| MA240517P00435000 | 2024-05-10 3:46PM EDT | 435.00 | 0.23 | 0.16 | 0.33 | -0.04 | -14.81% | 18 | 364 | 22.41% |
| MA240517P00437500 | 2024-05-10 2:57PM EDT | 437.50 | 0.23 | 0.19 | 0.37 | -0.19 | -45.24% | 12 | 20 | 20.85% |
| MA240517P00440000 | 2024-05-10 3:32PM EDT | 440.00 | 0.32 | 0.25 | 0.35 | -0.16 | -33.33% | 60 | 824 | 18.46% |
| MA240517P00442500 | 2024-05-10 2:58PM EDT | 442.50 | 0.40 | 0.35 | 0.48 | -0.35 | -46.67% | 19 | 17 | 17.63% |
| MA240517P00445000 | 2024-05-10 3:33PM EDT | 445.00 | 0.64 | 0.49 | 0.68 | -0.33 | -34.02% | 58 | 477 | 16.93% |
| MA240517P00447500 | 2024-05-10 3:54PM EDT | 447.50 | 0.81 | 0.73 | 0.96 | -0.76 | -48.41% | 127 | 73 | 16.22% |
| MA240517P00450000 | 2024-05-10 3:56PM EDT | 450.00 | 1.12 | 1.10 | 1.33 | -0.81 | -41.97% | 79 | 423 | 15.39% |
| MA240517P00452500 | 2024-05-10 3:49PM EDT | 452.50 | 1.70 | 1.63 | 1.87 | -0.93 | -35.36% | 56 | 97 | 14.67% |
| MA240517P00455000 | 2024-05-10 3:45PM EDT | 455.00 | 2.81 | 2.43 | 2.70 | -0.84 | -23.01% | 83 | 437 | 14.31% |
| MA240517P00457500 | 2024-05-10 3:43PM EDT | 457.50 | 3.85 | 3.45 | 3.85 | -1.15 | -23.00% | 94 | 26 | 14.19% |
| MA240517P00460000 | 2024-05-10 2:44PM EDT | 460.00 | 6.12 | 4.80 | 5.25 | -0.09 | -1.45% | 59 | 849 | 13.97% |
| MA240517P00462500 | 2024-05-10 11:35AM EDT | 462.50 | 6.85 | 6.30 | 7.20 | -17.50 | -71.87% | 1 | 92 | 15.05% |
| MA240517P00465000 | 2024-05-10 2:24PM EDT | 465.00 | 9.87 | 8.25 | 9.80 | -0.48 | -4.64% | 17 | 984 | 18.67% |
| MA240517P00467500 | 2024-04-30 10:20AM EDT | 467.50 | 15.15 | 10.05 | 12.00 | 0.00 | - | 1 | 7 | 20.00% |
| MA240517P00470000 | 2024-05-09 3:35PM EDT | 470.00 | 14.65 | 12.40 | 14.90 | 0.00 | - | 41 | 158 | 24.95% |
| MA240517P00472500 | 2024-05-01 10:36AM EDT | 472.50 | 25.70 | 14.25 | 17.35 | 0.00 | - | 1 | 0 | 27.37% |
| MA240517P00475000 | 2024-05-08 3:10PM EDT | 475.00 | 21.10 | 16.55 | 19.80 | 0.00 | - | 890 | 71 | 29.66% |
| MA240517P00477500 | 2024-05-01 10:26AM EDT | 477.50 | 31.55 | 19.10 | 22.25 | 0.00 | - | 1 | 0 | 31.86% |
| MA240517P00480000 | 2024-05-09 2:55PM EDT | 480.00 | 23.60 | 21.85 | 24.80 | 0.00 | - | 19 | 4 | 34.61% |
| MA240517P00485000 | 2024-05-09 2:55PM EDT | 485.00 | 30.20 | 26.75 | 29.80 | 0.00 | - | 43 | 51 | 39.31% |
| MA240517P00490000 | 2024-05-09 2:55PM EDT | 490.00 | 36.45 | 32.05 | 34.75 | 0.00 | - | 24 | 5 | 43.42% |
| MA240517P00495000 | 2024-05-03 3:54PM EDT | 495.00 | 51.08 | 36.55 | 39.80 | 0.00 | - | 6 | 0 | 48.12% |
| MA240517P00500000 | 2024-05-01 3:46PM EDT | 500.00 | 57.71 | 42.25 | 44.75 | 0.00 | - | 125 | 0 | 51.90% |
| MA240517P00505000 | 2024-03-22 10:56AM EDT | 505.00 | 26.50 | 47.75 | 51.95 | 0.00 | - | 1 | 2 | 56.80% |
| MA240517P00515000 | 2024-04-02 2:41PM EDT | 515.00 | 36.80 | 71.90 | 76.25 | 0.00 | - | - | 0 | 142.94% |
| MA240517P00520000 | 2024-03-20 3:11PM EDT | 520.00 | 34.08 | 62.70 | 66.85 | 0.00 | - | - | 0 | 67.68% |
© 2024 Yahoo. All rights reserved.