Mastercard Incorporated (MA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA241018C00230000 | 2024-05-14 2:41PM EDT | 230.00 | 226.93 | 218.70 | 223.35 | 0.00 | - | - | 1 | 70.97% |
| MA241018C00250000 | 2024-03-07 10:47AM EDT | 250.00 | 226.50 | 230.85 | 234.60 | 0.00 | - | - | 2 | 130.45% |
| MA241018C00280000 | 2024-04-30 11:50AM EDT | 280.00 | 180.70 | 167.05 | 170.90 | 0.00 | - | 2 | 2 | 52.47% |
| MA241018C00290000 | 2024-04-25 9:33AM EDT | 290.00 | 176.95 | 164.90 | 168.40 | 0.00 | - | - | 0 | 63.47% |
| MA241018C00300000 | 2024-05-30 3:57PM EDT | 300.00 | 148.90 | 150.50 | 155.00 | 0.00 | - | 1 | 1 | 51.06% |
| MA241018C00340000 | 2024-05-17 11:52AM EDT | 340.00 | 127.93 | 111.85 | 116.50 | 0.00 | - | 1 | 1 | 45.19% |
| MA241018C00350000 | 2024-04-24 9:30AM EDT | 350.00 | 125.35 | 107.05 | 110.30 | 0.00 | - | - | 1 | 47.63% |
| MA241018C00365000 | 2024-04-22 11:00AM EDT | 365.00 | 103.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MA241018C00370000 | 2024-04-23 3:17PM EDT | 370.00 | 104.55 | 0.00 | 0.00 | 0.00 | - | 2 | 41 | 0.00% |
| MA241018C00375000 | 2024-05-01 9:56AM EDT | 375.00 | 76.50 | 78.80 | 82.50 | 0.00 | - | 1 | 3 | 34.99% |
| MA241018C00380000 | 2024-05-21 11:22AM EDT | 380.00 | 85.13 | 74.35 | 77.65 | 0.00 | - | 1 | 2 | 33.53% |
| MA241018C00385000 | 2024-05-01 9:44AM EDT | 385.00 | 70.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MA241018C00390000 | 2024-05-23 1:31PM EDT | 390.00 | 73.24 | 66.25 | 68.80 | 0.00 | - | - | 1 | 31.64% |
| MA241018C00400000 | 2024-05-15 1:47PM EDT | 400.00 | 68.65 | 56.70 | 59.75 | 0.00 | - | 1 | 4 | 29.33% |
| MA241018C00420000 | 2024-03-28 10:27AM EDT | 420.00 | 77.75 | 59.00 | 62.35 | 0.00 | - | 3 | 4 | 44.58% |
| MA241018C00430000 | 2024-05-01 11:25AM EDT | 430.00 | 38.98 | 33.35 | 35.95 | 0.00 | - | 1 | 9 | 24.52% |
| MA241018C00435000 | 2024-04-05 1:33PM EDT | 435.00 | 63.20 | 31.90 | 34.00 | 0.00 | - | 3 | 3 | 25.30% |
| MA241018C00440000 | 2024-05-31 3:44PM EDT | 440.00 | 26.25 | 27.35 | 29.15 | +0.01 | +0.04% | 41 | 2 | 23.24% |
| MA241018C00445000 | 2024-05-31 3:12PM EDT | 445.00 | 22.55 | 24.55 | 25.10 | -0.25 | -1.10% | 13 | 21 | 21.83% |
| MA241018C00450000 | 2024-05-30 10:16AM EDT | 450.00 | 19.60 | 21.70 | 22.20 | 0.00 | - | 2 | 17 | 21.34% |
| MA241018C00455000 | 2024-05-31 12:51PM EDT | 455.00 | 16.22 | 18.95 | 19.50 | -0.93 | -5.42% | 4 | 14 | 20.87% |
| MA241018C00460000 | 2024-05-30 1:36PM EDT | 460.00 | 14.62 | 16.50 | 17.00 | -0.38 | -2.53% | 2 | 78 | 20.43% |
| MA241018C00465000 | 2024-05-30 10:10AM EDT | 465.00 | 12.70 | 14.25 | 14.90 | 0.00 | - | 1 | 201 | 20.20% |
| MA241018C00470000 | 2024-05-31 11:20AM EDT | 470.00 | 10.70 | 12.15 | 12.75 | -5.90 | -35.54% | 23 | 99 | 19.76% |
| MA241018C00475000 | 2024-05-31 3:43PM EDT | 475.00 | 9.65 | 10.15 | 10.90 | -0.25 | -2.53% | 22 | 38 | 19.43% |
| MA241018C00480000 | 2024-05-31 11:05AM EDT | 480.00 | 7.10 | 8.80 | 9.25 | -1.00 | -12.35% | 4 | 92 | 19.12% |
| MA241018C00485000 | 2024-05-30 11:37AM EDT | 485.00 | 6.80 | 7.30 | 7.85 | 0.00 | - | 4 | 80 | 18.91% |
| MA241018C00490000 | 2024-05-29 1:25PM EDT | 490.00 | 5.95 | 6.05 | 6.60 | 0.00 | - | 15 | 76 | 18.69% |
| MA241018C00495000 | 2024-05-29 1:47PM EDT | 495.00 | 4.85 | 4.95 | 5.50 | 0.00 | - | 1 | 137 | 18.47% |
| MA241018C00500000 | 2024-05-31 10:47AM EDT | 500.00 | 3.35 | 4.00 | 4.55 | -0.35 | -9.46% | 1 | 139 | 18.27% |
| MA241018C00505000 | 2024-05-10 9:30AM EDT | 505.00 | 7.44 | 3.30 | 3.75 | 0.00 | - | 1 | 20 | 18.10% |
| MA241018C00510000 | 2024-05-10 10:53AM EDT | 510.00 | 6.10 | 2.64 | 3.10 | 0.00 | - | 1 | 18 | 18.00% |
| MA241018C00515000 | 2024-05-24 11:09AM EDT | 515.00 | 3.35 | 2.13 | 2.57 | 0.00 | - | 12 | 61 | 17.94% |
| MA241018C00520000 | 2024-05-28 12:20PM EDT | 520.00 | 1.84 | 1.69 | 2.10 | 0.00 | - | 2 | 64 | 17.85% |
| MA241018C00525000 | 2024-05-21 11:23AM EDT | 525.00 | 2.86 | 1.39 | 1.67 | 0.00 | - | 1 | 5 | 17.67% |
| MA241018C00530000 | 2024-05-29 10:34AM EDT | 530.00 | 1.13 | 1.10 | 1.47 | 0.00 | - | 1 | 30 | 17.93% |
| MA241018C00535000 | 2024-05-21 1:30PM EDT | 535.00 | 1.98 | 0.84 | 1.22 | 0.00 | - | 31 | 48 | 17.95% |
| MA241018C00540000 | 2024-05-28 1:47PM EDT | 540.00 | 0.77 | 0.68 | 0.88 | 0.00 | - | 6 | 45 | 17.51% |
| MA241018C00545000 | 2024-05-07 10:57AM EDT | 545.00 | 1.56 | 0.54 | 0.71 | 0.00 | - | - | 1 | 17.49% |
| MA241018C00550000 | 2024-04-24 3:52PM EDT | 550.00 | 3.72 | 0.69 | 0.88 | 0.00 | - | 2 | 4 | 18.85% |
| MA241018C00560000 | 2024-05-23 2:55PM EDT | 560.00 | 0.56 | 0.28 | 0.43 | 0.00 | - | 1 | 16 | 17.88% |
| MA241018C00570000 | 2024-04-09 10:47AM EDT | 570.00 | 3.30 | 0.53 | 0.74 | 0.00 | - | - | 1 | 20.78% |
| MA241018C00580000 | 2024-05-08 9:30AM EDT | 580.00 | 0.52 | 0.12 | 0.26 | 0.00 | - | 7 | 219 | 18.79% |
| MA241018C00590000 | 2024-03-28 3:00PM EDT | 590.00 | 2.68 | 0.85 | 1.05 | 0.00 | - | 1 | 6 | 24.57% |
| MA241018C00600000 | 2024-05-24 11:09AM EDT | 600.00 | 0.14 | 0.05 | 0.60 | 0.00 | - | 3 | 51 | 23.47% |
| MA241018C00620000 | 2024-05-08 11:55AM EDT | 620.00 | 0.24 | 0.00 | 0.60 | 0.00 | - | 1 | 18 | 25.61% |
| MA241018C00640000 | 2024-02-22 12:31PM EDT | 640.00 | 0.44 | 0.69 | 0.92 | 0.00 | - | 13 | 13 | 29.54% |
| MA241018C00660000 | 2024-03-12 3:54PM EDT | 660.00 | 0.40 | 0.10 | 0.37 | 0.00 | - | 2 | 48 | 27.69% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA241018P00220000 | 2024-01-23 2:44PM EDT | 220.00 | 0.36 | 0.00 | 0.50 | 0.00 | - | 3 | 2 | 52.20% |
| MA241018P00230000 | 2024-02-06 11:14AM EDT | 230.00 | 0.34 | 0.00 | 0.94 | 0.00 | - | 2 | 1 | 54.08% |
| MA241018P00240000 | 2024-05-10 2:53PM EDT | 240.00 | 0.17 | 0.00 | 0.72 | 0.00 | - | 2 | 1 | 48.89% |
| MA241018P00250000 | 2024-02-28 3:50PM EDT | 250.00 | 0.39 | 0.00 | 1.06 | 0.00 | - | 2 | 2 | 48.94% |
| MA241018P00280000 | 2024-03-25 10:42AM EDT | 280.00 | 0.65 | 0.50 | 0.77 | 0.00 | - | 10 | 13 | 38.37% |
| MA241018P00290000 | 2024-05-02 10:03AM EDT | 290.00 | 0.60 | 0.00 | 0.78 | 0.00 | - | 5 | 20 | 35.91% |
| MA241018P00300000 | 2024-05-09 3:54PM EDT | 300.00 | 0.48 | 0.15 | 0.55 | 0.00 | - | 40 | 54 | 31.64% |
| MA241018P00310000 | 2024-05-24 2:28PM EDT | 310.00 | 0.45 | 0.35 | 0.52 | 0.00 | - | 5 | 6 | 29.09% |
| MA241018P00320000 | 2024-05-24 1:47PM EDT | 320.00 | 0.53 | 0.48 | 0.63 | 0.00 | - | 32 | 38 | 27.71% |
| MA241018P00330000 | 2024-04-22 2:38PM EDT | 330.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MA241018P00340000 | 2024-05-16 11:24AM EDT | 340.00 | 0.88 | 0.74 | 0.94 | 0.00 | - | 40 | 44 | 25.05% |
| MA241018P00350000 | 2024-05-15 3:55PM EDT | 350.00 | 1.11 | 0.98 | 1.17 | 0.00 | - | 1 | 9 | 23.80% |
| MA241018P00360000 | 2024-05-09 3:54PM EDT | 360.00 | 1.63 | 1.29 | 1.47 | 0.00 | - | 10 | 44 | 22.60% |
| MA241018P00365000 | 2024-05-21 3:41PM EDT | 365.00 | 1.39 | 1.45 | 1.63 | 0.00 | - | 2 | 3 | 21.93% |
| MA241018P00370000 | 2024-05-24 2:28PM EDT | 370.00 | 1.78 | 1.70 | 1.86 | 0.00 | - | 5 | 11 | 21.41% |
| MA241018P00375000 | 2024-05-13 12:11PM EDT | 375.00 | 2.18 | 1.96 | 2.18 | 0.00 | - | 1 | 2 | 21.03% |
| MA241018P00380000 | 2024-05-30 12:44PM EDT | 380.00 | 2.70 | 2.25 | 2.47 | 0.00 | - | 2 | 25 | 20.48% |
| MA241018P00385000 | 2024-04-15 2:38PM EDT | 385.00 | 5.95 | 2.30 | 2.73 | 0.00 | - | 1 | 2 | 19.78% |
| MA241018P00390000 | 2024-05-23 11:55AM EDT | 390.00 | 2.93 | 3.00 | 3.25 | 0.00 | - | 2 | 19 | 19.50% |
| MA241018P00395000 | 2024-05-29 3:55PM EDT | 395.00 | 4.30 | 3.30 | 3.80 | 0.00 | - | 1 | 19 | 19.14% |
| MA241018P00400000 | 2024-05-29 3:56PM EDT | 400.00 | 5.00 | 3.85 | 4.30 | 0.00 | - | 1 | 46 | 18.56% |
| MA241018P00405000 | 2024-05-31 11:47AM EDT | 405.00 | 5.95 | 4.50 | 5.20 | +0.15 | +2.59% | 1 | 18 | 18.45% |
| MA241018P00410000 | 2024-05-31 3:28PM EDT | 410.00 | 6.30 | 5.20 | 5.80 | +0.02 | +0.32% | 1 | 75 | 17.78% |
| MA241018P00415000 | 2024-05-13 10:29AM EDT | 415.00 | 5.85 | 6.10 | 6.70 | 0.00 | - | 5 | 36 | 17.37% |
| MA241018P00420000 | 2024-05-28 3:24PM EDT | 420.00 | 8.50 | 7.15 | 7.70 | 0.00 | - | 100 | 167 | 16.92% |
| MA241018P00425000 | 2024-05-31 10:05AM EDT | 425.00 | 10.70 | 8.35 | 8.90 | +0.75 | +7.54% | 7 | 96 | 16.54% |
| MA241018P00430000 | 2024-05-24 11:47AM EDT | 430.00 | 9.45 | 9.65 | 10.25 | 0.00 | - | 1 | 192 | 16.14% |
| MA241018P00435000 | 2024-05-29 10:38AM EDT | 435.00 | 13.03 | 11.20 | 11.80 | 0.00 | - | 2 | 158 | 15.76% |
| MA241018P00440000 | 2024-05-30 11:21AM EDT | 440.00 | 16.15 | 12.90 | 13.55 | +1.45 | +9.86% | 2 | 141 | 15.39% |
| MA241018P00445000 | 2024-05-31 10:49AM EDT | 445.00 | 18.08 | 14.70 | 15.40 | +0.94 | +5.48% | 1 | 118 | 14.91% |
| MA241018P00450000 | 2024-05-31 10:59AM EDT | 450.00 | 20.65 | 16.95 | 17.50 | +0.25 | +1.23% | 22 | 128 | 14.44% |
| MA241018P00455000 | 2024-05-31 10:17AM EDT | 455.00 | 24.00 | 19.30 | 19.90 | +4.05 | +20.30% | 1 | 82 | 14.03% |
| MA241018P00460000 | 2024-05-28 10:11AM EDT | 460.00 | 21.95 | 21.75 | 22.60 | 0.00 | - | 4 | 110 | 13.65% |
| MA241018P00465000 | 2024-05-22 10:27AM EDT | 465.00 | 18.15 | 23.70 | 26.90 | 0.00 | - | 2 | 167 | 14.57% |
| MA241018P00470000 | 2024-05-17 11:50AM EDT | 470.00 | 21.70 | 27.10 | 30.20 | 0.00 | - | 20 | 113 | 14.34% |
| MA241018P00475000 | 2024-05-20 10:14AM EDT | 475.00 | 23.30 | 30.85 | 33.60 | 0.00 | - | 1 | 21 | 13.96% |
| MA241018P00480000 | 2024-05-29 3:42PM EDT | 480.00 | 37.75 | 34.00 | 37.30 | 0.00 | - | 7 | 30 | 13.66% |
| MA241018P00485000 | 2024-05-17 11:39AM EDT | 485.00 | 30.50 | 38.00 | 40.70 | 0.00 | - | 1 | 8 | 12.60% |
| MA241018P00490000 | 2024-03-21 11:32AM EDT | 490.00 | 24.20 | 41.30 | 43.80 | 0.00 | - | 1 | 2 | 10.00% |
| MA241018P00495000 | 2024-03-21 9:55AM EDT | 495.00 | 26.80 | 44.20 | 47.35 | 0.00 | - | - | 3 | 0.00% |
| MA241018P00500000 | 2024-04-19 12:28PM EDT | 500.00 | 49.50 | 39.45 | 42.70 | 0.00 | - | 1 | 10 | 0.00% |
| MA241018P00510000 | 2024-04-22 1:56PM EDT | 510.00 | 53.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MA241018P00515000 | 2024-04-24 2:28PM EDT | 515.00 | 54.40 | 62.95 | 65.85 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.