Mastercard Incorporated (MA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240628C00350000 | 2024-05-21 10:31AM EDT | 350.00 | 108.82 | 96.25 | 100.75 | 0.00 | - | - | 1 | 55.43% |
| MA240628C00390000 | 2024-05-30 3:50PM EDT | 390.00 | 52.50 | 56.50 | 61.10 | -1.48 | -2.74% | 1 | 2 | 46.67% |
| MA240628C00395000 | 2024-05-28 2:27PM EDT | 395.00 | 50.50 | 51.55 | 56.25 | 0.00 | - | 2 | 2 | 44.17% |
| MA240628C00405000 | 2024-05-29 3:51PM EDT | 405.00 | 41.16 | 42.00 | 46.50 | 0.00 | - | 1 | 1 | 38.81% |
| MA240628C00410000 | 2024-05-29 3:51PM EDT | 410.00 | 36.43 | 37.15 | 41.75 | 0.00 | - | 1 | 1 | 36.42% |
| MA240628C00420000 | 2024-05-30 9:41AM EDT | 420.00 | 25.75 | 27.70 | 31.45 | 0.00 | - | 1 | 1 | 29.08% |
| MA240628C00425000 | 2024-05-29 2:57PM EDT | 425.00 | 22.80 | 24.15 | 26.60 | 0.00 | - | 1 | 2 | 26.18% |
| MA240628C00430000 | 2024-05-30 3:50PM EDT | 430.00 | 19.00 | 20.10 | 22.60 | 0.00 | - | 1 | 2 | 25.21% |
| MA240628C00435000 | 2024-05-31 3:40PM EDT | 435.00 | 15.08 | 14.60 | 18.60 | +1.75 | +13.13% | 17 | 3 | 23.76% |
| MA240628C00440000 | 2024-05-31 3:43PM EDT | 440.00 | 11.30 | 12.10 | 14.00 | +0.60 | +5.61% | 10 | 18 | 20.55% |
| MA240628C00445000 | 2024-05-31 3:04PM EDT | 445.00 | 7.65 | 9.00 | 11.25 | -0.05 | -0.65% | 30 | 43 | 20.66% |
| MA240628C00450000 | 2024-05-31 3:36PM EDT | 450.00 | 5.60 | 6.85 | 7.35 | +0.21 | +3.90% | 13 | 45 | 17.63% |
| MA240628C00455000 | 2024-05-31 3:58PM EDT | 455.00 | 4.85 | 4.65 | 5.10 | +1.10 | +29.33% | 2 | 21 | 17.02% |
| MA240628C00460000 | 2024-05-31 3:50PM EDT | 460.00 | 2.83 | 2.94 | 3.45 | +0.52 | +22.51% | 6 | 72 | 16.71% |
| MA240628C00465000 | 2024-05-31 3:55PM EDT | 465.00 | 1.91 | 1.59 | 2.21 | +0.29 | +17.90% | 6 | 63 | 16.39% |
| MA240628C00470000 | 2024-05-31 3:40PM EDT | 470.00 | 1.03 | 1.03 | 1.44 | +0.09 | +9.57% | 6 | 29 | 16.45% |
| MA240628C00475000 | 2024-05-30 3:55PM EDT | 475.00 | 0.49 | 0.66 | 0.95 | 0.00 | - | 1 | 23 | 16.70% |
| MA240628C00480000 | 2024-05-29 9:30AM EDT | 480.00 | 0.44 | 0.32 | 0.75 | -0.11 | -20.00% | 5 | 35 | 17.73% |
| MA240628C00485000 | 2024-05-28 2:11PM EDT | 485.00 | 0.25 | 0.17 | 0.47 | 0.00 | - | 20 | 35 | 17.79% |
| MA240628C00490000 | 2024-05-29 9:30AM EDT | 490.00 | 0.21 | 0.17 | 0.36 | 0.00 | - | 1 | 7 | 18.58% |
| MA240628C00495000 | 2024-05-30 10:35AM EDT | 495.00 | 0.17 | 0.11 | 0.29 | 0.00 | - | 2 | 8 | 19.48% |
| MA240628C00500000 | 2024-05-29 12:44PM EDT | 500.00 | 0.14 | 0.06 | 0.16 | 0.00 | - | 2 | 3 | 19.19% |
| MA240628C00505000 | 2024-05-16 3:20PM EDT | 505.00 | 0.60 | 0.03 | 0.21 | 0.00 | - | - | 4 | 21.46% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240628P00250000 | 2024-05-28 9:40AM EDT | 250.00 | 0.10 | 0.00 | 2.00 | 0.00 | - | 2 | 2 | 108.37% |
| MA240628P00375000 | 2024-05-29 1:48PM EDT | 375.00 | 0.21 | 0.05 | 0.17 | 0.00 | - | 2 | 3 | 29.10% |
| MA240628P00385000 | 2024-05-28 9:40AM EDT | 385.00 | 0.25 | 0.04 | 0.30 | 0.00 | - | 2 | 2 | 27.56% |
| MA240628P00395000 | 2024-05-24 3:49PM EDT | 395.00 | 0.22 | 0.14 | 0.75 | 0.00 | - | 3 | 3 | 27.91% |
| MA240628P00400000 | 2024-05-23 3:50PM EDT | 400.00 | 0.39 | 0.19 | 0.41 | 0.00 | - | - | 1 | 22.71% |
| MA240628P00405000 | 2024-05-30 2:14PM EDT | 405.00 | 0.62 | 0.28 | 0.51 | 0.00 | - | 3 | 15 | 21.50% |
| MA240628P00410000 | 2024-05-31 11:40AM EDT | 410.00 | 0.71 | 0.40 | 0.65 | -0.04 | -5.33% | 9 | 28 | 20.34% |
| MA240628P00415000 | 2024-05-31 2:58PM EDT | 415.00 | 0.80 | 0.38 | 0.86 | -0.27 | -25.23% | 16 | 30 | 19.31% |
| MA240628P00420000 | 2024-05-31 11:40AM EDT | 420.00 | 1.27 | 0.84 | 1.15 | -0.26 | -16.99% | 9 | 34 | 18.29% |
| MA240628P00425000 | 2024-05-31 9:52AM EDT | 425.00 | 2.06 | 1.28 | 1.66 | -0.34 | -14.17% | 2 | 43 | 17.66% |
| MA240628P00430000 | 2024-05-30 1:35PM EDT | 430.00 | 3.04 | 1.87 | 2.25 | 0.00 | - | 5 | 84 | 16.66% |
| MA240628P00435000 | 2024-05-31 11:07AM EDT | 435.00 | 5.14 | 2.77 | 3.20 | +0.87 | +20.37% | 11 | 57 | 16.00% |
| MA240628P00440000 | 2024-05-31 1:27PM EDT | 440.00 | 6.45 | 4.00 | 5.50 | +0.54 | +9.14% | 8 | 71 | 17.50% |
| MA240628P00445000 | 2024-05-31 3:40PM EDT | 445.00 | 7.69 | 5.70 | 6.30 | -0.40 | -4.94% | 1 | 83 | 14.79% |
| MA240628P00450000 | 2024-05-31 11:15AM EDT | 450.00 | 9.30 | 7.95 | 9.55 | -0.82 | -8.10% | 6 | 36 | 16.15% |
| MA240628P00455000 | 2024-05-31 12:41PM EDT | 455.00 | 15.85 | 9.75 | 12.55 | +1.99 | +14.36% | 1 | 16 | 15.99% |
| MA240628P00460000 | 2024-05-29 12:06PM EDT | 460.00 | 17.63 | 13.00 | 16.15 | 0.00 | - | 1 | 16 | 16.16% |
| MA240628P00465000 | 2024-05-29 3:08PM EDT | 465.00 | 21.60 | 17.40 | 20.60 | 0.00 | - | 6 | 9 | 17.69% |
© 2024 Yahoo. All rights reserved.