Mastercard Incorporated (MA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240607C00390000 | 2024-05-06 11:55AM EDT | 390.00 | 59.00 | 55.00 | 59.60 | 0.00 | - | 1 | 0 | 80.98% |
| MA240607C00395000 | 2024-05-17 3:33PM EDT | 395.00 | 66.11 | 51.05 | 54.70 | 0.00 | - | 4 | 2 | 56.64% |
| MA240607C00400000 | 2024-05-28 10:08AM EDT | 400.00 | 49.65 | 45.75 | 49.60 | 0.00 | - | 2 | 3 | 69.78% |
| MA240607C00410000 | 2024-05-21 1:43PM EDT | 410.00 | 47.77 | 35.75 | 39.65 | 0.00 | - | 4 | 20 | 58.86% |
| MA240607C00415000 | 2024-05-31 9:39AM EDT | 415.00 | 28.33 | 31.15 | 34.75 | -17.82 | -38.61% | 1 | 1 | 53.81% |
| MA240607C00420000 | 2024-05-21 1:43PM EDT | 420.00 | 37.86 | 26.20 | 29.80 | 0.00 | - | 4 | 3 | 48.27% |
| MA240607C00430000 | 2024-05-29 2:53PM EDT | 430.00 | 11.80 | 16.20 | 19.40 | -3.50 | -22.88% | 1 | 7 | 33.79% |
| MA240607C00435000 | 2024-05-28 10:08AM EDT | 435.00 | 15.37 | 11.60 | 14.25 | 0.00 | - | 4 | 7 | 26.72% |
| MA240607C00437500 | 2024-05-31 3:57PM EDT | 437.50 | 10.85 | 9.75 | 12.10 | +1.95 | +21.91% | 8 | 3 | 25.25% |
| MA240607C00440000 | 2024-05-31 3:41PM EDT | 440.00 | 7.60 | 8.60 | 9.25 | +1.08 | +16.56% | 25 | 47 | 20.12% |
| MA240607C00442500 | 2024-05-31 3:50PM EDT | 442.50 | 5.80 | 6.70 | 7.30 | +0.60 | +11.54% | 65 | 35 | 18.97% |
| MA240607C00445000 | 2024-05-31 3:54PM EDT | 445.00 | 5.00 | 5.10 | 5.55 | +1.55 | +44.93% | 115 | 88 | 18.01% |
| MA240607C00447500 | 2024-05-31 3:51PM EDT | 447.50 | 3.10 | 3.70 | 4.10 | +0.23 | +8.01% | 49 | 66 | 17.44% |
| MA240607C00450000 | 2024-05-31 3:55PM EDT | 450.00 | 2.65 | 2.56 | 4.00 | +1.03 | +63.58% | 130 | 124 | 21.54% |
| MA240607C00452500 | 2024-05-31 3:58PM EDT | 452.50 | 1.85 | 1.71 | 2.38 | +0.53 | +40.15% | 48 | 110 | 18.48% |
| MA240607C00455000 | 2024-05-31 3:59PM EDT | 455.00 | 1.20 | 1.12 | 1.35 | +0.35 | +41.18% | 56 | 421 | 16.73% |
| MA240607C00457500 | 2024-05-31 3:58PM EDT | 457.50 | 0.73 | 0.67 | 1.48 | +0.21 | +40.38% | 26 | 39 | 20.33% |
| MA240607C00460000 | 2024-05-31 3:29PM EDT | 460.00 | 0.54 | 0.38 | 1.15 | +0.21 | +63.64% | 41 | 200 | 21.06% |
| MA240607C00462500 | 2024-05-31 3:35PM EDT | 462.50 | 0.35 | 0.23 | 0.59 | +0.09 | +34.62% | 30 | 45 | 19.30% |
| MA240607C00465000 | 2024-05-31 9:44AM EDT | 465.00 | 0.12 | 0.03 | 0.48 | -0.07 | -36.84% | 2 | 232 | 20.39% |
| MA240607C00467500 | 2024-05-30 9:57AM EDT | 467.50 | 0.12 | 0.05 | 0.42 | 0.00 | - | 7 | 23 | 21.75% |
| MA240607C00470000 | 2024-05-29 1:32PM EDT | 470.00 | 0.05 | 0.02 | 0.18 | -0.08 | -61.54% | 2 | 53 | 20.02% |
| MA240607C00475000 | 2024-05-28 9:59AM EDT | 475.00 | 0.12 | 0.00 | 0.67 | +0.02 | +20.00% | 1 | 47 | 30.59% |
| MA240607C00480000 | 2024-05-30 11:54AM EDT | 480.00 | 0.10 | 0.00 | 0.20 | +0.06 | +150.00% | 1 | 46 | 27.20% |
| MA240607C00485000 | 2024-05-24 2:10PM EDT | 485.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 5 | 30 | 35.25% |
| MA240607C00490000 | 2024-05-23 1:21PM EDT | 490.00 | 0.08 | 0.00 | 0.24 | 0.00 | - | 1 | 73 | 34.62% |
| MA240607C00495000 | 2024-05-10 3:55PM EDT | 495.00 | 0.21 | 0.00 | 0.47 | 0.00 | - | - | 1 | 42.51% |
| MA240607C00500000 | 2024-05-13 10:23AM EDT | 500.00 | 0.12 | 0.00 | 0.47 | 0.00 | - | 2 | 3 | 45.85% |
| MA240607C00505000 | 2024-05-13 1:59PM EDT | 505.00 | 0.09 | 0.00 | 0.47 | 0.00 | - | 1 | 1 | 49.07% |
| MA240607C00510000 | 2024-05-03 2:06PM EDT | 510.00 | 0.10 | 0.00 | 0.23 | 0.00 | - | 5 | 7 | 46.48% |
| MA240607C00515000 | 2024-05-17 3:33PM EDT | 515.00 | 0.13 | 0.00 | 0.47 | 0.00 | - | 3 | 2 | 55.40% |
| MA240607C00520000 | 2024-04-29 11:44AM EDT | 520.00 | 0.40 | 0.00 | 0.44 | 0.00 | - | - | 1 | 51.81% |
| MA240607C00530000 | 2024-05-31 10:53AM EDT | 530.00 | 0.01 | 0.01 | 0.44 | -0.03 | -75.00% | 5 | 1 | 57.42% |
Putsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240607P00360000 | 2024-05-28 10:16AM EDT | 360.00 | 0.03 | 0.00 | 0.21 | 0.00 | - | 4 | 4 | 65.63% |
| MA240607P00365000 | 2024-05-03 3:36PM EDT | 365.00 | 0.28 | 0.00 | 0.45 | 0.00 | - | 1 | 1 | 68.56% |
| MA240607P00370000 | 2024-05-03 10:10AM EDT | 370.00 | 0.20 | 0.00 | 0.45 | 0.00 | - | 6 | 9 | 64.55% |
| MA240607P00375000 | 2024-05-21 10:33AM EDT | 375.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 1 | 1 | 60.55% |
| MA240607P00385000 | 2024-05-03 3:36PM EDT | 385.00 | 0.27 | 0.00 | 0.46 | 0.00 | - | 1 | 1 | 52.83% |
| MA240607P00390000 | 2024-05-02 10:02AM EDT | 390.00 | 0.62 | 0.01 | 0.46 | 0.00 | - | - | 1 | 54.98% |
| MA240607P00400000 | 2024-05-30 12:56PM EDT | 400.00 | 0.07 | 0.00 | 0.16 | 0.00 | - | 19 | 24 | 38.82% |
| MA240607P00405000 | 2024-05-31 10:12AM EDT | 405.00 | 0.11 | 0.00 | 0.29 | -0.02 | -15.38% | 17 | 33 | 38.67% |
| MA240607P00410000 | 2024-05-31 3:34PM EDT | 410.00 | 0.09 | 0.00 | 0.10 | -0.09 | -50.00% | 30 | 84 | 29.20% |
| MA240607P00415000 | 2024-05-31 3:43PM EDT | 415.00 | 0.12 | 0.01 | 0.12 | -0.09 | -42.86% | 47 | 54 | 26.37% |
| MA240607P00420000 | 2024-05-31 3:23PM EDT | 420.00 | 0.20 | 0.05 | 0.17 | -0.15 | -42.86% | 12 | 76 | 24.07% |
| MA240607P00425000 | 2024-05-31 3:56PM EDT | 425.00 | 0.22 | 0.18 | 0.25 | -0.26 | -54.17% | 51 | 163 | 21.73% |
| MA240607P00430000 | 2024-05-31 2:39PM EDT | 430.00 | 0.61 | 0.25 | 0.44 | -0.42 | -40.78% | 66 | 133 | 20.00% |
| MA240607P00435000 | 2024-05-31 3:56PM EDT | 435.00 | 0.70 | 0.33 | 0.80 | -0.88 | -55.70% | 36 | 245 | 18.31% |
| MA240607P00437500 | 2024-05-31 3:52PM EDT | 437.50 | 1.12 | 0.86 | 1.69 | -1.29 | -53.53% | 45 | 38 | 20.92% |
| MA240607P00440000 | 2024-05-31 3:55PM EDT | 440.00 | 1.57 | 1.29 | 1.56 | -1.54 | -49.52% | 121 | 112 | 17.05% |
| MA240607P00442500 | 2024-05-31 3:15PM EDT | 442.50 | 2.61 | 1.86 | 2.20 | -1.84 | -41.35% | 21 | 69 | 16.63% |
| MA240607P00445000 | 2024-05-31 3:50PM EDT | 445.00 | 2.91 | 2.68 | 3.05 | -2.04 | -41.21% | 47 | 78 | 16.24% |
| MA240607P00447500 | 2024-05-31 3:59PM EDT | 447.50 | 4.10 | 3.70 | 4.15 | -2.47 | -37.60% | 9 | 35 | 15.91% |
| MA240607P00450000 | 2024-05-31 12:05PM EDT | 450.00 | 6.55 | 4.95 | 5.70 | -1.55 | -19.14% | 15 | 142 | 16.42% |
| MA240607P00452500 | 2024-05-29 2:56PM EDT | 452.50 | 9.90 | 5.95 | 9.05 | 0.00 | - | 15 | 72 | 23.93% |
| MA240607P00455000 | 2024-05-31 1:31PM EDT | 455.00 | 14.20 | 7.55 | 9.90 | +1.60 | +12.70% | 8 | 49 | 19.90% |
| MA240607P00457500 | 2024-05-30 10:47AM EDT | 457.50 | 14.92 | 10.05 | 12.35 | 0.00 | - | 4 | 12 | 22.72% |
| MA240607P00460000 | 2024-05-30 10:12AM EDT | 460.00 | 18.75 | 11.00 | 15.50 | 0.00 | - | 1 | 3 | 29.07% |
| MA240607P00462500 | 2024-05-31 2:44PM EDT | 462.50 | 19.94 | 13.40 | 18.00 | +0.94 | +4.95% | 10 | 5 | 32.00% |
| MA240607P00465000 | 2024-05-28 12:15PM EDT | 465.00 | 20.97 | 15.90 | 19.80 | 0.00 | - | 3 | 0 | 30.77% |
| MA240607P00470000 | 2024-05-30 2:48PM EDT | 470.00 | 25.60 | 20.90 | 25.35 | 0.00 | - | 12 | 4 | 39.31% |
| MA240607P00475000 | 2024-05-02 11:22AM EDT | 475.00 | 34.75 | 25.90 | 29.80 | 0.00 | - | 1 | 0 | 40.70% |
| MA240607P00480000 | 2024-04-30 3:54PM EDT | 480.00 | 29.37 | 35.55 | 39.40 | 0.00 | - | - | 0 | 61.98% |
© 2024 Yahoo. All rights reserved.