Mastercard Incorporated (MA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA250620C00250000 | 2024-03-04 12:50PM EDT | 250.00 | 231.50 | 240.00 | 244.50 | 0.00 | - | 1 | 1 | 88.26% |
| MA250620C00310000 | 2024-03-21 11:00AM EDT | 310.00 | 199.25 | 165.50 | 170.00 | 0.00 | - | - | 1 | 53.82% |
| MA250620C00320000 | 2024-05-01 3:11PM EDT | 320.00 | 146.57 | 144.00 | 148.50 | 0.00 | - | 1 | 3 | 43.06% |
| MA250620C00350000 | 2024-04-23 12:39PM EDT | 350.00 | 139.00 | 0.00 | 0.00 | 0.00 | - | 10 | 25 | 0.00% |
| MA250620C00360000 | 2024-04-23 10:34AM EDT | 360.00 | 128.28 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| MA250620C00370000 | 2024-04-30 9:58AM EDT | 370.00 | 115.46 | 98.05 | 101.20 | 0.00 | - | 1 | 29 | 32.59% |
| MA250620C00380000 | 2024-03-04 2:40PM EDT | 380.00 | 122.93 | 127.30 | 130.95 | 0.00 | - | 1 | 5 | 54.96% |
| MA250620C00390000 | 2024-04-16 9:36AM EDT | 390.00 | 107.73 | 101.95 | 105.25 | 0.00 | - | 4 | 5 | 43.09% |
| MA250620C00400000 | 2024-05-15 11:38AM EDT | 400.00 | 89.96 | 78.25 | 81.75 | 0.00 | - | 1 | 16 | 31.88% |
| MA250620C00410000 | 2024-05-17 9:48AM EDT | 410.00 | 84.00 | 71.70 | 74.10 | 0.00 | - | 1 | 11 | 30.62% |
| MA250620C00420000 | 2024-05-30 9:55AM EDT | 420.00 | 61.95 | 64.80 | 67.10 | 0.00 | - | 2 | 13 | 29.64% |
| MA250620C00430000 | 2024-05-16 2:55PM EDT | 430.00 | 71.15 | 57.20 | 61.50 | 0.00 | - | 1 | 8 | 29.33% |
| MA250620C00440000 | 2024-05-30 10:45AM EDT | 440.00 | 50.90 | 52.15 | 53.85 | 0.00 | - | 1 | 106 | 27.73% |
| MA250620C00450000 | 2024-05-31 3:50PM EDT | 450.00 | 46.68 | 46.30 | 49.00 | +0.73 | +1.59% | 2 | 155 | 27.53% |
| MA250620C00460000 | 2024-05-30 12:22PM EDT | 460.00 | 40.24 | 40.80 | 43.50 | 0.00 | - | 1 | 140 | 26.82% |
| MA250620C00470000 | 2024-05-31 10:24AM EDT | 470.00 | 32.85 | 34.15 | 37.90 | -1.90 | -5.47% | 17 | 1,306 | 25.89% |
| MA250620C00480000 | 2024-05-31 12:29PM EDT | 480.00 | 28.40 | 31.10 | 34.00 | -1.50 | -5.02% | 101 | 330 | 25.72% |
| MA250620C00490000 | 2024-05-30 3:06PM EDT | 490.00 | 26.29 | 26.90 | 29.50 | 0.00 | - | 1 | 299 | 25.05% |
| MA250620C00500000 | 2024-05-31 9:58AM EDT | 500.00 | 21.40 | 22.60 | 25.05 | -0.70 | -3.17% | 4 | 599 | 24.22% |
| MA250620C00510000 | 2024-05-23 12:59PM EDT | 510.00 | 23.39 | 17.50 | 22.50 | 0.00 | - | 1 | 29 | 24.30% |
| MA250620C00520000 | 2024-05-30 10:27AM EDT | 520.00 | 15.30 | 14.90 | 17.50 | -0.90 | -5.56% | 1 | 187 | 22.72% |
| MA250620C00540000 | 2024-05-31 3:44PM EDT | 540.00 | 11.65 | 10.65 | 12.45 | -0.05 | -0.43% | 13 | 83 | 21.97% |
| MA250620C00560000 | 2024-05-24 10:32AM EDT | 560.00 | 9.70 | 7.90 | 8.80 | 0.00 | - | 1 | 72 | 21.47% |
| MA250620C00580000 | 2024-05-28 12:28PM EDT | 580.00 | 5.60 | 5.25 | 6.10 | 0.00 | - | 5 | 125 | 21.04% |
| MA250620C00600000 | 2024-05-30 10:20AM EDT | 600.00 | 3.55 | 3.35 | 5.15 | 0.00 | - | 1 | 112 | 21.85% |
| MA250620C00620000 | 2024-02-16 3:47PM EDT | 620.00 | 8.54 | 9.85 | 11.20 | 0.00 | - | 12 | 201 | 29.40% |
| MA250620C00640000 | 2024-05-15 3:38PM EDT | 640.00 | 2.85 | 1.39 | 2.40 | 0.00 | - | 1 | 107 | 21.18% |
| MA250620C00660000 | 2024-05-20 1:02PM EDT | 660.00 | 1.95 | 0.40 | 2.18 | 0.00 | - | 18 | 9 | 22.14% |
| MA250620C00680000 | 2024-05-10 12:45PM EDT | 680.00 | 1.47 | 0.19 | 2.98 | 0.00 | - | 1 | 73 | 24.92% |
| MA250620C00700000 | 2024-05-30 10:49AM EDT | 700.00 | 0.60 | 0.07 | 1.80 | 0.00 | - | 2 | 145 | 23.84% |
| MA250620C00720000 | 2024-05-30 3:50PM EDT | 720.00 | 0.41 | 0.00 | 2.56 | 0.00 | - | 3 | 121 | 26.67% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA250620P00210000 | 2024-05-09 10:51AM EDT | 210.00 | 0.65 | 0.00 | 1.30 | 0.00 | - | 7 | 14 | 38.60% |
| MA250620P00220000 | 2024-02-06 4:49PM EDT | 220.00 | 1.00 | 0.00 | 5.00 | 0.00 | - | - | 1 | 47.79% |
| MA250620P00230000 | 2024-02-21 3:38PM EDT | 230.00 | 1.47 | 0.01 | 5.00 | 0.00 | - | - | 1 | 45.22% |
| MA250620P00240000 | 2024-03-27 2:09PM EDT | 240.00 | 1.22 | 0.00 | 5.00 | 0.00 | - | 1 | 4 | 42.77% |
| MA250620P00250000 | 2024-04-25 9:45AM EDT | 250.00 | 5.00 | 0.00 | 3.30 | 0.00 | - | - | 3 | 36.68% |
| MA250620P00260000 | 2024-05-29 12:04PM EDT | 260.00 | 1.92 | 0.52 | 2.77 | 0.00 | - | 15 | 27 | 33.28% |
| MA250620P00270000 | 2024-04-19 12:25PM EDT | 270.00 | 4.15 | 0.62 | 2.88 | 0.00 | - | 1 | 4 | 31.58% |
| MA250620P00280000 | 2024-05-29 12:04PM EDT | 280.00 | 2.48 | 0.94 | 4.00 | 0.00 | - | 15 | 22 | 31.99% |
| MA250620P00290000 | 2024-05-16 3:44PM EDT | 290.00 | 2.10 | 1.21 | 4.35 | 0.00 | - | 1 | 2 | 30.65% |
| MA250620P00300000 | 2024-05-17 2:42PM EDT | 300.00 | 2.82 | 2.27 | 4.10 | 0.00 | - | 11 | 21 | 28.28% |
| MA250620P00310000 | 2024-04-25 10:09AM EDT | 310.00 | 4.94 | 2.76 | 3.85 | 0.00 | - | 4 | 5 | 25.99% |
| MA250620P00320000 | 2024-05-29 10:30AM EDT | 320.00 | 4.10 | 2.97 | 4.20 | 0.00 | - | 1 | 11 | 24.74% |
| MA250620P00330000 | 2024-05-31 9:35AM EDT | 330.00 | 4.80 | 4.10 | 4.85 | -0.89 | -15.64% | 1 | 12 | 23.87% |
| MA250620P00340000 | 2024-05-14 10:49AM EDT | 340.00 | 5.65 | 3.15 | 5.70 | 0.00 | - | 106 | 79 | 23.14% |
| MA250620P00350000 | 2024-05-29 1:14PM EDT | 350.00 | 6.40 | 5.70 | 6.55 | 0.00 | - | 1 | 48 | 22.27% |
| MA250620P00360000 | 2024-05-20 2:57PM EDT | 360.00 | 6.55 | 6.75 | 7.80 | 0.00 | - | 5 | 141 | 21.68% |
| MA250620P00370000 | 2024-05-20 2:36PM EDT | 370.00 | 7.65 | 6.15 | 9.15 | 0.00 | - | 5 | 31 | 21.01% |
| MA250620P00380000 | 2024-05-28 10:36AM EDT | 380.00 | 10.38 | 7.60 | 10.85 | 0.00 | - | 1 | 48 | 20.45% |
| MA250620P00390000 | 2024-05-29 12:45PM EDT | 390.00 | 12.45 | 11.05 | 12.65 | 0.00 | - | 40 | 262 | 19.78% |
| MA250620P00400000 | 2024-05-31 10:23AM EDT | 400.00 | 15.30 | 13.15 | 14.70 | +2.80 | +22.40% | 4 | 445 | 19.10% |
| MA250620P00410000 | 2024-05-31 3:41PM EDT | 410.00 | 17.15 | 14.60 | 16.85 | -0.20 | -1.15% | 10 | 233 | 18.29% |
| MA250620P00420000 | 2024-05-28 12:18PM EDT | 420.00 | 19.96 | 16.00 | 20.00 | 0.00 | - | 1 | 649 | 17.89% |
| MA250620P00430000 | 2024-05-28 2:30PM EDT | 430.00 | 23.45 | 19.50 | 22.70 | 0.00 | - | 41 | 249 | 17.00% |
| MA250620P00440000 | 2024-05-23 1:00PM EDT | 440.00 | 23.90 | 24.10 | 26.25 | 0.00 | - | 1 | 147 | 16.35% |
| MA250620P00450000 | 2024-05-31 3:50PM EDT | 450.00 | 30.30 | 28.60 | 30.15 | -0.90 | -2.88% | 1 | 200 | 15.63% |
| MA250620P00460000 | 2024-05-30 12:22PM EDT | 460.00 | 35.26 | 31.00 | 34.65 | 0.00 | - | 1 | 343 | 14.94% |
| MA250620P00470000 | 2024-05-30 9:56AM EDT | 470.00 | 41.73 | 36.00 | 40.75 | 0.00 | - | 3 | 306 | 14.83% |
| MA250620P00480000 | 2024-05-01 9:54AM EDT | 480.00 | 52.00 | 41.50 | 46.25 | 0.00 | - | 1 | 56 | 14.05% |
| MA250620P00490000 | 2024-04-22 2:12PM EDT | 490.00 | 48.59 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MA250620P00500000 | 2024-05-31 2:42PM EDT | 500.00 | 60.68 | 55.00 | 58.85 | +8.43 | +16.13% | 2 | 10 | 12.16% |
| MA250620P00510000 | 2024-03-05 2:49PM EDT | 510.00 | 57.70 | 54.10 | 58.00 | 0.00 | - | 3 | 7 | 0.00% |
| MA250620P00540000 | 2024-03-28 3:26PM EDT | 540.00 | 67.25 | 78.00 | 81.45 | 0.00 | - | 1 | 1 | 0.00% |
| MA250620P00560000 | 2024-04-10 12:04PM EDT | 560.00 | 90.00 | 101.00 | 105.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.