Mastercard Incorporated (MA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:46PM EDT. Market open.
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240719C00335000 | 2024-01-19 12:14PM EDT | 335.00 | 108.28 | 138.50 | 141.80 | 0.00 | - | 2 | 2 | 125.09% |
| MA240719C00350000 | 2024-05-31 10:28AM EDT | 350.00 | 92.07 | 100.85 | 103.80 | 0.00 | - | 1 | 0 | 51.81% |
| MA240719C00355000 | 2024-04-12 1:01PM EDT | 355.00 | 115.08 | 103.60 | 106.80 | 0.00 | - | 1 | 1 | 72.49% |
| MA240719C00360000 | 2024-05-17 9:49AM EDT | 360.00 | 101.78 | 91.05 | 93.90 | 0.00 | - | 2 | 2 | 47.71% |
| MA240719C00370000 | 2024-05-01 9:54AM EDT | 370.00 | 74.00 | 77.20 | 81.75 | 0.00 | - | 2 | 2 | 29.22% |
| MA240719C00375000 | 2024-05-20 11:14AM EDT | 375.00 | 89.19 | 76.35 | 78.85 | 0.00 | - | 1 | 6 | 40.70% |
| MA240719C00380000 | 2024-04-18 3:12PM EDT | 380.00 | 81.44 | 81.85 | 85.80 | 0.00 | - | 1 | 6 | 66.92% |
| MA240719C00385000 | 2024-03-20 12:41PM EDT | 385.00 | 106.85 | 75.40 | 79.50 | 0.00 | - | 1 | 0 | 60.64% |
| MA240719C00390000 | 2023-12-22 12:17PM EDT | 390.00 | 55.57 | 62.75 | 64.60 | 0.00 | - | 1 | 1 | 36.72% |
| MA240719C00395000 | 2024-04-11 12:50PM EDT | 395.00 | 79.62 | 64.70 | 67.65 | 0.00 | - | 4 | 9 | 51.74% |
| MA240719C00400000 | 2024-06-03 11:36AM EDT | 400.00 | 44.25 | 51.65 | 54.60 | 0.00 | - | 1 | 39 | 32.06% |
| MA240719C00405000 | 2024-05-13 1:10PM EDT | 405.00 | 56.35 | 47.00 | 49.75 | 0.00 | - | 1 | 15 | 30.16% |
| MA240719C00410000 | 2024-05-31 10:24AM EDT | 410.00 | 34.50 | 42.45 | 45.05 | 0.00 | - | 1 | 40 | 28.63% |
| MA240719C00415000 | 2024-05-30 12:23PM EDT | 415.00 | 33.76 | 37.80 | 40.10 | 0.00 | - | 2 | 112 | 26.33% |
| MA240719C00420000 | 2024-06-05 9:53AM EDT | 420.00 | 28.92 | 33.45 | 34.75 | 0.00 | - | 1 | 78 | 22.99% |
| MA240719C00425000 | 2024-06-07 12:56PM EDT | 425.00 | 30.50 | 29.05 | 29.95 | +6.30 | +26.03% | 1 | 39 | 21.01% |
| MA240719C00430000 | 2024-06-05 3:36PM EDT | 430.00 | 22.26 | 24.90 | 25.65 | 0.00 | - | 2 | 39 | 19.99% |
| MA240719C00435000 | 2024-06-07 10:52AM EDT | 435.00 | 21.80 | 20.95 | 21.50 | +6.25 | +40.19% | 8 | 24 | 18.95% |
| MA240719C00440000 | 2024-06-06 9:46AM EDT | 440.00 | 18.50 | 17.25 | 18.50 | +2.85 | +18.21% | 3 | 68 | 19.59% |
| MA240719C00445000 | 2024-06-07 1:20PM EDT | 445.00 | 14.45 | 13.85 | 14.10 | +1.75 | +13.78% | 27 | 370 | 17.28% |
| MA240719C00450000 | 2024-06-07 10:29AM EDT | 450.00 | 11.40 | 10.70 | 11.00 | +1.58 | +16.09% | 20 | 444 | 16.68% |
| MA240719C00455000 | 2024-06-07 2:23PM EDT | 455.00 | 8.15 | 8.05 | 8.20 | +0.53 | +6.96% | 55 | 230 | 15.96% |
| MA240719C00460000 | 2024-06-07 2:15PM EDT | 460.00 | 5.65 | 5.90 | 6.10 | +0.25 | +4.63% | 59 | 633 | 15.73% |
| MA240719C00465000 | 2024-06-07 2:10PM EDT | 465.00 | 4.06 | 4.15 | 4.30 | +0.26 | +6.84% | 301 | 315 | 15.32% |
| MA240719C00470000 | 2024-06-07 1:52PM EDT | 470.00 | 3.10 | 2.88 | 3.05 | +0.40 | +14.81% | 187 | 778 | 15.27% |
| MA240719C00475000 | 2024-06-07 2:02PM EDT | 475.00 | 1.99 | 1.93 | 2.05 | +0.15 | +8.15% | 52 | 4,594 | 15.07% |
| MA240719C00480000 | 2024-06-07 2:21PM EDT | 480.00 | 1.36 | 1.26 | 1.38 | +0.14 | +11.48% | 16 | 247 | 15.06% |
| MA240719C00485000 | 2024-06-07 2:10PM EDT | 485.00 | 0.83 | 0.82 | 0.92 | +0.05 | +6.41% | 11 | 435 | 15.11% |
| MA240719C00490000 | 2024-06-07 1:37PM EDT | 490.00 | 0.63 | 0.53 | 0.63 | +0.22 | +53.66% | 15 | 403 | 15.32% |
| MA240719C00495000 | 2024-06-06 10:29AM EDT | 495.00 | 0.40 | 0.36 | 0.44 | 0.00 | - | 4 | 365 | 15.61% |
| MA240719C00500000 | 2024-06-06 11:01AM EDT | 500.00 | 0.30 | 0.24 | 0.31 | 0.00 | - | 1 | 557 | 15.93% |
| MA240719C00505000 | 2024-05-31 10:42AM EDT | 505.00 | 0.20 | 0.18 | 0.24 | 0.00 | - | 1 | 223 | 16.48% |
| MA240719C00510000 | 2024-05-28 11:02AM EDT | 510.00 | 0.15 | 0.13 | 0.19 | 0.00 | - | 1 | 153 | 17.07% |
| MA240719C00515000 | 2024-06-03 11:42AM EDT | 515.00 | 0.13 | 0.09 | 0.15 | 0.00 | - | 4 | 235 | 17.60% |
| MA240719C00520000 | 2024-05-21 2:13PM EDT | 520.00 | 0.22 | 0.06 | 0.12 | 0.00 | - | 5 | 217 | 18.16% |
| MA240719C00525000 | 2024-04-29 2:52PM EDT | 525.00 | 1.13 | 0.01 | 0.59 | 0.00 | - | 3 | 5 | 24.51% |
| MA240719C00530000 | 2024-04-24 10:42AM EDT | 530.00 | 1.40 | 0.04 | 0.58 | 0.00 | - | - | 5 | 25.66% |
| MA240719C00535000 | 2024-05-23 1:56PM EDT | 535.00 | 0.10 | 0.02 | 0.15 | 0.00 | - | 1 | 84 | 21.88% |
| MA240719C00540000 | 2024-06-05 11:50AM EDT | 540.00 | 0.23 | 0.02 | 0.53 | 0.00 | - | 4 | 55 | 27.63% |
| MA240719C00550000 | 2024-05-15 10:54AM EDT | 550.00 | 0.03 | 0.01 | 0.52 | 0.00 | - | 1 | 1 | 29.82% |
| MA240719C00560000 | 2024-04-23 3:10PM EDT | 560.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 2 | 328 | 12.50% |
| MA240719C00580000 | 2024-06-04 2:02PM EDT | 580.00 | 0.05 | 0.01 | 0.27 | 0.00 | - | 11 | 316 | 32.96% |
| MA240719C00600000 | 2024-05-16 1:10PM EDT | 600.00 | 0.11 | 0.01 | 0.51 | 0.00 | - | 45 | 16 | 40.16% |
| MA240719C00620000 | 2024-04-23 1:53PM EDT | 620.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 17 | 3 | 12.50% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240719P00195000 | 2024-01-05 12:23PM EDT | 195.00 | 0.15 | 0.00 | 0.22 | 0.00 | - | 5 | 10 | 91.80% |
| MA240719P00200000 | 2024-04-01 9:30AM EDT | 200.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 9 | 50.00% |
| MA240719P00210000 | 2024-05-09 3:47PM EDT | 210.00 | 0.04 | 0.00 | 0.51 | 0.00 | - | 2 | 23 | 92.48% |
| MA240719P00220000 | 2024-05-09 3:47PM EDT | 220.00 | 0.04 | 0.00 | 0.51 | 0.00 | - | 2 | 19 | 87.30% |
| MA240719P00230000 | 2024-05-22 3:47PM EDT | 230.00 | 0.05 | 0.00 | 0.51 | 0.00 | - | 1 | 14 | 82.28% |
| MA240719P00235000 | 2024-01-03 4:33PM EDT | 235.00 | 0.37 | 0.04 | 0.28 | 0.00 | - | 2 | 10 | 75.59% |
| MA240719P00240000 | 2024-05-28 9:30AM EDT | 240.00 | 0.35 | 0.00 | 0.51 | 0.00 | - | 1 | 12 | 77.49% |
| MA240719P00245000 | 2024-02-01 12:50PM EDT | 245.00 | 0.34 | 0.03 | 0.86 | 0.00 | - | 1 | 14 | 80.86% |
| MA240719P00250000 | 2024-04-30 9:30AM EDT | 250.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 415 | 25.00% |
| MA240719P00255000 | 2024-02-01 11:09AM EDT | 255.00 | 0.26 | 0.05 | 0.89 | 0.00 | - | - | 1 | 76.61% |
| MA240719P00260000 | 2024-05-29 9:30AM EDT | 260.00 | 0.18 | 0.00 | 0.51 | 0.00 | - | 270 | 300 | 68.46% |
| MA240719P00265000 | 2024-02-02 11:52AM EDT | 265.00 | 0.25 | 0.07 | 0.92 | 0.00 | - | 2 | 1 | 72.51% |
| MA240719P00270000 | 2024-01-05 11:39AM EDT | 270.00 | 0.76 | 0.13 | 0.47 | 0.00 | - | 12 | 24 | 65.58% |
| MA240719P00275000 | 2024-01-02 11:37AM EDT | 275.00 | 0.86 | 0.15 | 0.53 | 0.00 | - | - | 1 | 64.50% |
| MA240719P00280000 | 2024-02-20 12:49PM EDT | 280.00 | 0.39 | 0.06 | 0.72 | 0.00 | - | 2 | 14 | 63.57% |
| MA240719P00285000 | 2023-12-26 2:11PM EDT | 285.00 | 1.13 | 0.55 | 0.67 | 0.00 | - | 12 | 11 | 65.63% |
| MA240719P00290000 | 2023-12-14 4:23PM EDT | 290.00 | 1.46 | 0.77 | 1.23 | 0.00 | - | 1 | 5 | 68.73% |
| MA240719P00295000 | 2023-12-26 2:11PM EDT | 295.00 | 1.41 | 0.69 | 0.81 | 0.00 | - | 12 | 13 | 63.31% |
| MA240719P00300000 | 2024-04-19 12:58PM EDT | 300.00 | 0.33 | 0.00 | 0.53 | 0.00 | - | 10 | 12 | 52.44% |
| MA240719P00305000 | 2023-11-21 4:12PM EDT | 305.00 | 2.70 | 1.60 | 2.06 | 0.00 | - | - | 7 | 69.37% |
| MA240719P00310000 | 2023-11-17 10:38AM EDT | 310.00 | 3.80 | 1.89 | 2.33 | 0.00 | - | 3 | 3 | 68.97% |
| MA240719P00315000 | 2024-05-09 3:48PM EDT | 315.00 | 0.07 | 0.01 | 0.52 | 0.00 | - | 1 | 3 | 51.61% |
| MA240719P00320000 | 2024-05-21 3:20PM EDT | 320.00 | 0.12 | 0.02 | 0.15 | 0.00 | - | 1 | 193 | 41.85% |
| MA240719P00325000 | 2024-01-19 10:54AM EDT | 325.00 | 1.82 | 0.63 | 0.82 | 0.00 | - | 1 | 7 | 50.32% |
| MA240719P00330000 | 2024-05-09 2:53PM EDT | 330.00 | 0.24 | 0.01 | 0.35 | 0.00 | - | 1 | 22 | 43.07% |
| MA240719P00335000 | 2024-02-07 4:57PM EDT | 335.00 | 1.02 | 0.88 | 1.07 | 0.00 | - | 10 | 18 | 49.66% |
| MA240719P00340000 | 2024-06-07 9:41AM EDT | 340.00 | 0.08 | 0.01 | 0.34 | -0.20 | -71.43% | 2 | 55 | 39.31% |
| MA240719P00345000 | 2024-01-31 4:52PM EDT | 345.00 | 1.62 | 0.87 | 1.06 | 0.00 | - | 4 | 12 | 45.44% |
| MA240719P00350000 | 2024-06-07 10:17AM EDT | 350.00 | 0.13 | 0.10 | 0.52 | -0.27 | -67.50% | 1 | 81 | 38.23% |
| MA240719P00355000 | 2024-04-23 11:48AM EDT | 355.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 12.50% |
| MA240719P00360000 | 2024-06-05 9:47AM EDT | 360.00 | 0.18 | 0.01 | 0.62 | 0.00 | - | 1 | 34 | 35.65% |
| MA240719P00365000 | 2024-05-13 10:21AM EDT | 365.00 | 0.32 | 0.12 | 0.65 | 0.00 | - | 1 | 52 | 34.08% |
| MA240719P00370000 | 2024-05-20 12:01PM EDT | 370.00 | 0.23 | 0.13 | 0.19 | 0.00 | - | 1 | 57 | 26.51% |
| MA240719P00375000 | 2024-05-29 3:29PM EDT | 375.00 | 0.37 | 0.15 | 0.22 | 0.00 | - | 3 | 41 | 25.49% |
| MA240719P00380000 | 2024-05-31 10:38AM EDT | 380.00 | 0.26 | 0.19 | 0.26 | -0.25 | -49.02% | 2 | 60 | 24.49% |
| MA240719P00385000 | 2024-05-29 10:00AM EDT | 385.00 | 0.53 | 0.23 | 0.30 | 0.00 | - | 2 | 43 | 23.41% |
| MA240719P00390000 | 2024-06-05 10:23AM EDT | 390.00 | 0.52 | 0.29 | 0.36 | 0.00 | - | 1 | 278 | 22.45% |
| MA240719P00395000 | 2024-06-05 1:30PM EDT | 395.00 | 0.58 | 0.36 | 0.43 | 0.00 | - | 10 | 84 | 21.45% |
| MA240719P00400000 | 2024-06-07 9:57AM EDT | 400.00 | 0.59 | 0.45 | 0.53 | -0.11 | -15.71% | 6 | 128 | 20.55% |
| MA240719P00405000 | 2024-06-07 10:42AM EDT | 405.00 | 0.60 | 0.58 | 0.65 | -0.33 | -35.48% | 1 | 225 | 19.61% |
| MA240719P00410000 | 2024-06-07 10:29AM EDT | 410.00 | 0.82 | 0.74 | 0.83 | -0.17 | -17.17% | 4 | 250 | 18.79% |
| MA240719P00415000 | 2024-06-07 2:18PM EDT | 415.00 | 1.06 | 0.99 | 1.07 | -0.19 | -15.20% | 14 | 253 | 18.01% |
| MA240719P00420000 | 2024-06-07 2:23PM EDT | 420.00 | 1.36 | 1.31 | 1.42 | -0.28 | -17.07% | 7 | 248 | 17.33% |
| MA240719P00425000 | 2024-06-07 12:14PM EDT | 425.00 | 1.82 | 1.75 | 1.88 | -0.46 | -20.18% | 4 | 1,107 | 16.65% |
| MA240719P00430000 | 2024-06-07 2:23PM EDT | 430.00 | 2.48 | 2.41 | 2.54 | -0.41 | -14.19% | 21 | 2,047 | 16.09% |
| MA240719P00435000 | 2024-06-07 2:18PM EDT | 435.00 | 3.36 | 3.25 | 3.40 | -0.64 | -16.00% | 43 | 1,110 | 15.51% |
| MA240719P00440000 | 2024-06-07 12:46PM EDT | 440.00 | 4.40 | 4.40 | 4.60 | -0.90 | -16.98% | 31 | 510 | 15.06% |
| MA240719P00445000 | 2024-06-07 2:01PM EDT | 445.00 | 6.00 | 5.85 | 6.05 | -1.15 | -16.08% | 38 | 893 | 14.47% |
| MA240719P00450000 | 2024-06-07 12:59PM EDT | 450.00 | 7.55 | 7.75 | 8.00 | -1.72 | -18.55% | 30 | 248 | 14.06% |
| MA240719P00455000 | 2024-06-07 2:22PM EDT | 455.00 | 10.35 | 10.20 | 10.50 | -1.45 | -12.29% | 26 | 557 | 13.81% |
| MA240719P00460000 | 2024-06-07 12:31PM EDT | 460.00 | 12.75 | 13.00 | 13.30 | -3.25 | -20.31% | 1 | 417 | 13.29% |
| MA240719P00465000 | 2024-06-07 10:24AM EDT | 465.00 | 17.00 | 15.15 | 16.90 | -6.64 | -28.09% | 12 | 132 | 13.38% |
| MA240719P00470000 | 2024-06-05 11:13AM EDT | 470.00 | 25.58 | 20.00 | 20.80 | 0.00 | - | 6 | 182 | 13.34% |
| MA240719P00475000 | 2024-05-24 12:27PM EDT | 475.00 | 24.75 | 24.35 | 25.10 | 0.00 | - | 2 | 86 | 13.54% |
| MA240719P00480000 | 2024-05-29 11:02AM EDT | 480.00 | 36.50 | 28.05 | 31.00 | 0.00 | - | 1 | 20 | 17.91% |
| MA240719P00485000 | 2024-06-06 2:54PM EDT | 485.00 | 36.28 | 32.85 | 36.00 | 0.00 | - | 150 | 65 | 19.83% |
| MA240719P00490000 | 2024-06-06 2:54PM EDT | 490.00 | 40.30 | 38.05 | 41.25 | 0.00 | - | 90 | 30 | 22.38% |
| MA240719P00495000 | 2024-06-06 2:19PM EDT | 495.00 | 45.00 | 42.85 | 45.80 | 0.00 | - | 11 | 4 | 22.86% |
| MA240719P00500000 | 2024-06-03 3:40PM EDT | 500.00 | 57.98 | 47.85 | 50.95 | 0.00 | - | 14 | 0 | 25.04% |
| MA240719P00520000 | 2024-03-15 11:50AM EDT | 520.00 | 46.15 | 53.85 | 56.50 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.