Mastercard Incorporated (MA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240816C00345000 | 2024-05-31 10:28AM EDT | 345.00 | 98.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MA240816C00390000 | 2024-05-28 11:13AM EDT | 390.00 | 60.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MA240816C00400000 | 2024-05-28 11:33AM EDT | 400.00 | 51.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MA240816C00405000 | 2024-05-31 11:22AM EDT | 405.00 | 42.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MA240816C00410000 | 2024-05-28 11:22AM EDT | 410.00 | 42.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MA240816C00420000 | 2024-05-31 3:47PM EDT | 420.00 | 33.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MA240816C00425000 | 2024-05-31 3:59PM EDT | 425.00 | 30.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MA240816C00430000 | 2024-05-31 1:44PM EDT | 430.00 | 23.75 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MA240816C00435000 | 2024-05-28 1:09PM EDT | 435.00 | 22.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MA240816C00440000 | 2024-05-31 3:50PM EDT | 440.00 | 19.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MA240816C00445000 | 2024-05-31 1:57PM EDT | 445.00 | 14.87 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MA240816C00450000 | 2024-05-31 10:33AM EDT | 450.00 | 11.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| MA240816C00455000 | 2024-05-31 1:57PM EDT | 455.00 | 10.06 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.78% |
| MA240816C00460000 | 2024-05-30 3:38PM EDT | 460.00 | 9.14 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| MA240816C00465000 | 2024-05-30 3:38PM EDT | 465.00 | 7.38 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| MA240816C00470000 | 2024-05-30 11:39AM EDT | 470.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| MA240816C00475000 | 2024-05-30 11:25AM EDT | 475.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MA240816C00480000 | 2024-05-29 3:29PM EDT | 480.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| MA240816C00485000 | 2024-05-29 10:12AM EDT | 485.00 | 2.83 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 3.13% |
| MA240816C00490000 | 2024-05-31 10:54AM EDT | 490.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| MA240816C00495000 | 2024-05-24 10:59AM EDT | 495.00 | 2.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MA240816C00500000 | 2024-05-28 12:40PM EDT | 500.00 | 1.28 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MA240816C00505000 | 2024-05-24 10:59AM EDT | 505.00 | 1.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MA240816C00510000 | 2024-05-21 10:33AM EDT | 510.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MA240816C00520000 | 2024-05-21 3:00PM EDT | 520.00 | 1.08 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240816P00355000 | 2024-05-28 1:18PM EDT | 355.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MA240816P00370000 | 2024-05-29 2:31PM EDT | 370.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| MA240816P00375000 | 2024-05-28 12:50PM EDT | 375.00 | 1.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MA240816P00380000 | 2024-05-28 12:05PM EDT | 380.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MA240816P00385000 | 2024-05-30 11:28AM EDT | 385.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MA240816P00395000 | 2024-05-28 3:48PM EDT | 395.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| MA240816P00400000 | 2024-05-29 12:12PM EDT | 400.00 | 2.46 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| MA240816P00405000 | 2024-05-30 2:52PM EDT | 405.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MA240816P00410000 | 2024-05-31 1:57PM EDT | 410.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| MA240816P00415000 | 2024-05-31 12:34PM EDT | 415.00 | 4.83 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| MA240816P00420000 | 2024-05-31 2:26PM EDT | 420.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| MA240816P00425000 | 2024-05-31 10:18AM EDT | 425.00 | 7.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MA240816P00430000 | 2024-05-29 10:45AM EDT | 430.00 | 7.75 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
| MA240816P00435000 | 2024-05-31 11:51AM EDT | 435.00 | 10.25 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 1.56% |
| MA240816P00440000 | 2024-05-31 1:41PM EDT | 440.00 | 12.05 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.78% |
| MA240816P00445000 | 2024-05-31 3:59PM EDT | 445.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.20% |
| MA240816P00450000 | 2024-05-31 1:22PM EDT | 450.00 | 16.80 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| MA240816P00455000 | 2024-05-24 3:43PM EDT | 455.00 | 14.50 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| MA240816P00460000 | 2024-05-30 12:12PM EDT | 460.00 | 21.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MA240816P00465000 | 2024-05-29 1:29PM EDT | 465.00 | 25.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MA240816P00470000 | 2024-05-31 3:59PM EDT | 470.00 | 25.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MA240816P00475000 | 2024-05-29 12:41PM EDT | 475.00 | 32.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.