Mastercard Incorporated (MA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240503C00360000 | 2024-04-09 3:39PM EDT | 360.00 | 112.12 | 81.95 | 85.85 | 0.00 | - | - | 0 | 196.29% |
| MA240503C00395000 | 2024-04-29 3:19PM EDT | 395.00 | 62.50 | 47.10 | 50.70 | 0.00 | - | 2 | 1 | 119.14% |
| MA240503C00415000 | 2024-05-01 9:33AM EDT | 415.00 | 27.20 | 26.95 | 30.80 | 0.00 | - | 12 | 10 | 74.22% |
| MA240503C00425000 | 2024-05-01 9:51AM EDT | 425.00 | 16.21 | 17.20 | 20.65 | 0.00 | - | 1 | 5 | 53.91% |
| MA240503C00435000 | 2024-05-03 1:09PM EDT | 435.00 | 8.18 | 7.35 | 10.00 | +1.57 | +23.75% | 12 | 21 | 48.58% |
| MA240503C00440000 | 2024-05-03 3:45PM EDT | 440.00 | 3.76 | 2.39 | 5.00 | +1.37 | +57.32% | 52 | 17 | 31.01% |
| MA240503C00445000 | 2024-05-03 3:47PM EDT | 445.00 | 0.02 | 0.00 | 0.02 | -0.70 | -97.22% | 274 | 180 | 3.81% |
| MA240503C00450000 | 2024-05-03 2:06PM EDT | 450.00 | 0.01 | 0.00 | 0.01 | -0.16 | -94.12% | 46 | 240 | 11.91% |
| MA240503C00455000 | 2024-05-03 2:05PM EDT | 455.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 28 | 363 | 19.53% |
| MA240503C00457500 | 2024-05-03 10:33AM EDT | 457.50 | 0.02 | 0.00 | 0.04 | 0.00 | - | 33 | 177 | 27.74% |
| MA240503C00460000 | 2024-05-03 12:27PM EDT | 460.00 | 0.02 | 0.00 | 0.01 | -0.01 | -33.33% | 16 | 278 | 26.95% |
| MA240503C00462500 | 2024-05-03 12:48PM EDT | 462.50 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 5 | 225 | 30.47% |
| MA240503C00465000 | 2024-05-03 1:37PM EDT | 465.00 | 0.02 | 0.00 | 0.05 | +0.01 | +100.00% | 26 | 281 | 41.21% |
| MA240503C00467500 | 2024-05-03 2:07PM EDT | 467.50 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 5 | 110 | 37.50% |
| MA240503C00470000 | 2024-05-03 3:45PM EDT | 470.00 | 0.01 | 0.00 | 0.04 | -0.03 | -75.00% | 37 | 341 | 47.66% |
| MA240503C00472500 | 2024-05-03 1:43PM EDT | 472.50 | 0.03 | 0.00 | 0.04 | -0.09 | -75.00% | 13 | 75 | 51.56% |
| MA240503C00475000 | 2024-05-03 12:38PM EDT | 475.00 | 0.03 | 0.00 | 0.01 | -0.02 | -40.00% | 14 | 219 | 47.66% |
| MA240503C00477500 | 2024-05-03 3:38PM EDT | 477.50 | 0.03 | 0.00 | 0.05 | +0.02 | +200.00% | 1 | 144 | 55.86% |
| MA240503C00480000 | 2024-05-03 2:50PM EDT | 480.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 12 | 373 | 50.00% |
| MA240503C00482500 | 2024-05-03 3:00PM EDT | 482.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 17 | 169 | 53.13% |
| MA240503C00485000 | 2024-05-03 1:01PM EDT | 485.00 | 0.01 | 0.00 | 0.05 | -0.01 | -50.00% | 7 | 196 | 66.02% |
| MA240503C00487500 | 2024-05-03 1:00PM EDT | 487.50 | 0.02 | 0.00 | 0.01 | -0.01 | -33.33% | 15 | 59 | 59.38% |
| MA240503C00490000 | 2024-05-03 2:50PM EDT | 490.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 21 | 257 | 62.50% |
| MA240503C00495000 | 2024-05-02 3:38PM EDT | 495.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 14 | 65 | 68.75% |
| MA240503C00500000 | 2024-05-02 3:16PM EDT | 500.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 234 | 75.00% |
| MA240503C00505000 | 2024-05-02 3:49PM EDT | 505.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 22 | 74 | 92.19% |
| MA240503C00510000 | 2024-05-03 9:51AM EDT | 510.00 | 0.01 | 0.00 | 0.05 | -0.34 | -97.14% | 1 | 130 | 98.44% |
| MA240503C00515000 | 2024-05-01 1:07PM EDT | 515.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 98 | 104.69% |
| MA240503C00520000 | 2024-04-26 3:43PM EDT | 520.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 4 | 83 | 110.16% |
| MA240503C00525000 | 2024-03-21 9:30AM EDT | 525.00 | 2.42 | 0.01 | 0.70 | 0.00 | - | - | 5 | 161.72% |
| MA240503C00535000 | 2024-04-02 3:09PM EDT | 535.00 | 0.50 | 0.00 | 0.01 | 0.00 | - | - | 3 | 112.50% |
| MA240503C00540000 | 2024-04-03 11:53AM EDT | 540.00 | 0.40 | 0.00 | 0.05 | 0.00 | - | 1 | 4 | 133.59% |
| MA240503C00545000 | 2024-04-01 3:19PM EDT | 545.00 | 0.20 | 0.00 | 0.02 | 0.00 | - | - | 8 | 128.13% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240503P00370000 | 2024-04-19 11:20AM EDT | 370.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 1 | 2 | 126.56% |
| MA240503P00375000 | 2024-04-16 3:57PM EDT | 375.00 | 0.30 | 0.00 | 0.05 | 0.00 | - | - | 1 | 117.97% |
| MA240503P00380000 | 2024-04-22 9:48AM EDT | 380.00 | 0.18 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 109.38% |
| MA240503P00390000 | 2024-05-02 9:37AM EDT | 390.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 10 | 67 | 92.97% |
| MA240503P00395000 | 2024-05-02 9:39AM EDT | 395.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 4 | 37 | 84.38% |
| MA240503P00397500 | 2024-05-01 9:36AM EDT | 397.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 16 | 16 | 80.47% |
| MA240503P00400000 | 2024-05-03 11:20AM EDT | 400.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 453 | 65.63% |
| MA240503P00405000 | 2024-05-01 10:02AM EDT | 405.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 16 | 56 | 57.81% |
| MA240503P00410000 | 2024-05-03 10:49AM EDT | 410.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 32 | 137 | 50.00% |
| MA240503P00415000 | 2024-05-03 2:03PM EDT | 415.00 | 0.01 | 0.00 | 0.04 | -0.02 | -66.67% | 67 | 467 | 50.00% |
| MA240503P00420000 | 2024-05-03 2:04PM EDT | 420.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 36 | 674 | 39.06% |
| MA240503P00425000 | 2024-05-03 2:43PM EDT | 425.00 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 119 | 509 | 31.25% |
| MA240503P00430000 | 2024-05-03 3:45PM EDT | 430.00 | 0.01 | 0.00 | 0.02 | -0.15 | -93.75% | 109 | 748 | 25.59% |
| MA240503P00435000 | 2024-05-03 3:58PM EDT | 435.00 | 0.01 | 0.00 | 0.01 | -0.49 | -98.00% | 178 | 316 | 15.63% |
| MA240503P00440000 | 2024-05-03 3:58PM EDT | 440.00 | 0.02 | 0.00 | 0.03 | -1.61 | -98.77% | 266 | 417 | 8.69% |
| MA240503P00445000 | 2024-05-03 3:57PM EDT | 445.00 | 1.31 | 0.59 | 2.67 | -3.39 | -72.13% | 70 | 206 | 20.22% |
| MA240503P00450000 | 2024-05-03 3:53PM EDT | 450.00 | 6.40 | 4.80 | 7.40 | -3.28 | -33.88% | 62 | 214 | 34.55% |
| MA240503P00452500 | 2024-05-03 3:42PM EDT | 452.50 | 8.72 | 7.65 | 10.15 | -3.24 | -27.09% | 18 | 329 | 45.90% |
| MA240503P00455000 | 2024-05-03 3:15PM EDT | 455.00 | 10.85 | 9.30 | 13.05 | -3.75 | -25.68% | 11 | 117 | 59.42% |
| MA240503P00457500 | 2024-05-03 3:36PM EDT | 457.50 | 13.89 | 11.75 | 15.55 | -0.41 | -2.87% | 1 | 20 | 66.80% |
| MA240503P00460000 | 2024-05-02 3:46PM EDT | 460.00 | 19.60 | 14.25 | 18.00 | 0.00 | - | 21 | 39 | 73.05% |
| MA240503P00462500 | 2024-05-02 3:35PM EDT | 462.50 | 22.40 | 16.65 | 20.55 | 0.00 | - | 1 | 12 | 80.74% |
| MA240503P00465000 | 2024-05-02 2:51PM EDT | 465.00 | 23.84 | 19.20 | 23.00 | 0.00 | - | 1 | 2 | 86.47% |
| MA240503P00467500 | 2024-05-01 3:38PM EDT | 467.50 | 24.93 | 21.60 | 25.50 | 0.00 | - | 13 | 4 | 92.92% |
| MA240503P00470000 | 2024-05-02 10:12AM EDT | 470.00 | 30.88 | 24.20 | 28.00 | 0.00 | - | 6 | 7 | 99.17% |
| MA240503P00472500 | 2024-05-01 3:20PM EDT | 472.50 | 26.99 | 26.75 | 30.50 | 0.00 | - | 101 | 2 | 105.32% |
| MA240503P00475000 | 2024-05-01 3:23PM EDT | 475.00 | 29.76 | 29.20 | 33.05 | 0.00 | - | 216 | 0 | 112.35% |
| MA240503P00477500 | 2024-05-01 3:19PM EDT | 477.50 | 35.08 | 31.70 | 35.50 | +1.58 | +4.72% | 1 | 1 | 117.21% |
| MA240503P00480000 | 2024-05-01 3:28PM EDT | 480.00 | 34.90 | 34.30 | 38.00 | 0.00 | - | 141 | 12 | 123.00% |
| MA240503P00482500 | 2024-05-01 10:25AM EDT | 482.50 | 36.70 | 36.80 | 40.50 | 0.00 | - | 1 | 0 | 128.66% |
| MA240503P00485000 | 2024-05-01 3:31PM EDT | 485.00 | 39.47 | 39.30 | 43.00 | 0.00 | - | 140 | 0 | 134.28% |
| MA240503P00490000 | 2024-05-01 3:31PM EDT | 490.00 | 47.50 | 44.20 | 48.00 | 0.00 | - | 11 | 1 | 145.22% |
| MA240503P00495000 | 2024-03-26 10:35AM EDT | 495.00 | 22.75 | 36.30 | 39.20 | 0.00 | - | 1 | 1 | 0.00% |
| MA240503P00500000 | 2024-04-23 10:15AM EDT | 500.00 | 40.00 | 54.20 | 58.05 | 0.00 | - | - | 0 | 167.48% |
© 2024 Yahoo. All rights reserved.