UK markets open in 39 minutes
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,189.93 +426.90 (+2.40%) CRUDE OIL
79.56 +0.56 (+0.71%) GOLD FUTURES
2,324.30 +13.30 (+0.58%) DOW
37,903.29 +87.37 (+0.23%) Bitcoin GBP
45,851.50 -1,922.99 (-4.03%)
Mastercard Incorporated (MA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240503C00360000 | 2024-04-09 3:39PM EDT | 360.00 | 112.12 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MA240503C00395000 | 2024-04-29 3:19PM EDT | 395.00 | 62.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MA240503C00415000 | 2024-05-01 9:33AM EDT | 415.00 | 27.20 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| MA240503C00425000 | 2024-05-01 9:51AM EDT | 425.00 | 16.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MA240503C00435000 | 2024-05-01 9:51AM EDT | 435.00 | 8.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MA240503C00440000 | 2024-05-01 3:49PM EDT | 440.00 | 4.82 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| MA240503C00445000 | 2024-05-01 3:58PM EDT | 445.00 | 2.28 | 0.00 | 0.00 | 0.00 | - | 129 | 0 | 3.13% |
| MA240503C00450000 | 2024-05-01 3:57PM EDT | 450.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 355 | 0 | 6.25% |
| MA240503C00455000 | 2024-05-01 3:55PM EDT | 455.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 408 | 0 | 6.25% |
| MA240503C00457500 | 2024-05-01 3:56PM EDT | 457.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | 258 | 0 | 12.50% |
| MA240503C00460000 | 2024-05-01 3:53PM EDT | 460.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 323 | 0 | 12.50% |
| MA240503C00462500 | 2024-05-01 3:27PM EDT | 462.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 109 | 0 | 12.50% |
| MA240503C00465000 | 2024-05-01 3:04PM EDT | 465.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 107 | 0 | 12.50% |
| MA240503C00467500 | 2024-05-01 2:02PM EDT | 467.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 12.50% |
| MA240503C00470000 | 2024-05-01 3:48PM EDT | 470.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 12.50% |
| MA240503C00472500 | 2024-05-01 3:39PM EDT | 472.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| MA240503C00475000 | 2024-05-01 3:43PM EDT | 475.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 125 | 0 | 25.00% |
| MA240503C00477500 | 2024-05-01 3:15PM EDT | 477.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 25.00% |
| MA240503C00480000 | 2024-05-01 3:43PM EDT | 480.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 255 | 0 | 25.00% |
| MA240503C00482500 | 2024-05-01 1:41PM EDT | 482.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 25.00% |
| MA240503C00485000 | 2024-05-01 3:30PM EDT | 485.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 118 | 0 | 25.00% |
| MA240503C00487500 | 2024-05-01 3:15PM EDT | 487.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 25.00% |
| MA240503C00490000 | 2024-05-01 1:28PM EDT | 490.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 135 | 0 | 25.00% |
| MA240503C00495000 | 2024-05-01 2:46PM EDT | 495.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 25.00% |
| MA240503C00500000 | 2024-05-01 2:44PM EDT | 500.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| MA240503C00505000 | 2024-05-01 9:52AM EDT | 505.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| MA240503C00510000 | 2024-05-01 1:06PM EDT | 510.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| MA240503C00515000 | 2024-05-01 1:07PM EDT | 515.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MA240503C00520000 | 2024-04-26 3:43PM EDT | 520.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| MA240503C00525000 | 2024-03-21 9:30AM EDT | 525.00 | 2.42 | 0.01 | 0.70 | 0.00 | - | - | 5 | 116.31% |
| MA240503C00535000 | 2024-04-02 3:09PM EDT | 535.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| MA240503C00540000 | 2024-04-03 11:53AM EDT | 540.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MA240503C00545000 | 2024-04-01 3:19PM EDT | 545.00 | 0.20 | 0.00 | 0.02 | 0.00 | - | - | 8 | 92.19% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240503P00370000 | 2024-04-19 11:20AM EDT | 370.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MA240503P00375000 | 2024-04-16 3:57PM EDT | 375.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| MA240503P00380000 | 2024-04-22 9:48AM EDT | 380.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MA240503P00390000 | 2024-05-01 1:25PM EDT | 390.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 25.00% |
| MA240503P00395000 | 2024-05-01 11:59AM EDT | 395.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 25.00% |
| MA240503P00397500 | 2024-05-01 9:36AM EDT | 397.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| MA240503P00400000 | 2024-05-01 3:59PM EDT | 400.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 25.00% |
| MA240503P00405000 | 2024-05-01 10:02AM EDT | 405.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| MA240503P00410000 | 2024-05-01 1:51PM EDT | 410.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 25.00% |
| MA240503P00415000 | 2024-05-01 3:27PM EDT | 415.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 25.00% |
| MA240503P00420000 | 2024-05-01 3:31PM EDT | 420.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 287 | 0 | 12.50% |
| MA240503P00425000 | 2024-05-01 3:53PM EDT | 425.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 373 | 0 | 12.50% |
| MA240503P00430000 | 2024-05-01 3:59PM EDT | 430.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 341 | 0 | 6.25% |
| MA240503P00435000 | 2024-05-01 3:59PM EDT | 435.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 312 | 0 | 6.25% |
| MA240503P00440000 | 2024-05-01 3:59PM EDT | 440.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 409 | 0 | 1.56% |
| MA240503P00445000 | 2024-05-01 3:53PM EDT | 445.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 186 | 0 | 0.00% |
| MA240503P00450000 | 2024-05-01 3:59PM EDT | 450.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 194 | 0 | 0.00% |
| MA240503P00452500 | 2024-05-01 3:53PM EDT | 452.50 | 11.30 | 0.00 | 0.00 | 0.00 | - | 148 | 0 | 0.00% |
| MA240503P00455000 | 2024-05-01 2:34PM EDT | 455.00 | 8.99 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 0.00% |
| MA240503P00457500 | 2024-05-01 3:56PM EDT | 457.50 | 14.30 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| MA240503P00460000 | 2024-05-01 3:44PM EDT | 460.00 | 17.74 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| MA240503P00462500 | 2024-05-01 3:40PM EDT | 462.50 | 20.47 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| MA240503P00465000 | 2024-05-01 3:47PM EDT | 465.00 | 22.49 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| MA240503P00467500 | 2024-05-01 3:38PM EDT | 467.50 | 24.93 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| MA240503P00470000 | 2024-05-01 3:40PM EDT | 470.00 | 28.34 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| MA240503P00472500 | 2024-05-01 3:20PM EDT | 472.50 | 26.99 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 0.00% |
| MA240503P00475000 | 2024-05-01 3:23PM EDT | 475.00 | 29.76 | 0.00 | 0.00 | 0.00 | - | 216 | 0 | 0.00% |
| MA240503P00477500 | 2024-05-01 3:19PM EDT | 477.50 | 33.50 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 0.00% |
| MA240503P00480000 | 2024-05-01 3:28PM EDT | 480.00 | 34.90 | 0.00 | 0.00 | 0.00 | - | 141 | 0 | 0.00% |
| MA240503P00482500 | 2024-05-01 10:25AM EDT | 482.50 | 36.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MA240503P00485000 | 2024-05-01 3:31PM EDT | 485.00 | 39.47 | 0.00 | 0.00 | 0.00 | - | 140 | 0 | 0.00% |
| MA240503P00490000 | 2024-05-01 3:31PM EDT | 490.00 | 47.50 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| MA240503P00495000 | 2024-03-26 10:35AM EDT | 495.00 | 22.75 | 36.30 | 39.20 | 0.00 | - | 1 | 1 | 0.00% |
| MA240503P00500000 | 2024-04-23 10:15AM EDT | 500.00 | 40.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.