Mastercard Incorporated (MA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240510C00250000 | 2024-04-17 11:35AM EDT | 250.00 | 210.35 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
| MA240510C00360000 | 2024-04-25 9:34AM EDT | 360.00 | 100.14 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| MA240510C00395000 | 2024-04-19 3:26PM EDT | 395.00 | 60.84 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| MA240510C00420000 | 2024-04-19 3:14PM EDT | 420.00 | 37.80 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| MA240510C00430000 | 2024-04-12 1:18PM EDT | 430.00 | 38.57 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| MA240510C00435000 | 2024-04-30 2:27PM EDT | 435.00 | 21.62 | 0.00 | 0.00 | 0.00 | - | 6 | 7 | 0.00% |
| MA240510C00440000 | 2024-04-30 3:46PM EDT | 440.00 | 17.00 | 0.00 | 0.00 | 0.00 | - | 6 | 14 | 0.00% |
| MA240510C00445000 | 2024-04-30 10:53AM EDT | 445.00 | 16.03 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| MA240510C00450000 | 2024-04-30 3:03PM EDT | 450.00 | 10.72 | 0.00 | 0.00 | 0.00 | - | 26 | 18 | 0.00% |
| MA240510C00455000 | 2024-04-30 3:59PM EDT | 455.00 | 7.53 | 0.00 | 0.00 | 0.00 | - | 57 | 73 | 1.56% |
| MA240510C00457500 | 2024-04-30 3:59PM EDT | 457.50 | 6.70 | 0.00 | 0.00 | 0.00 | - | 23 | 30 | 1.56% |
| MA240510C00460000 | 2024-04-30 3:58PM EDT | 460.00 | 5.59 | 0.00 | 0.00 | 0.00 | - | 23 | 47 | 3.13% |
| MA240510C00462500 | 2024-04-30 3:45PM EDT | 462.50 | 4.95 | 0.00 | 0.00 | 0.00 | - | 6 | 42 | 3.13% |
| MA240510C00465000 | 2024-04-30 3:57PM EDT | 465.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 43 | 49 | 3.13% |
| MA240510C00467500 | 2024-04-30 3:54PM EDT | 467.50 | 3.55 | 0.00 | 0.00 | 0.00 | - | 25 | 33 | 6.25% |
| MA240510C00470000 | 2024-04-30 3:53PM EDT | 470.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 71 | 119 | 6.25% |
| MA240510C00472500 | 2024-04-30 12:35PM EDT | 472.50 | 2.29 | 0.00 | 0.00 | 0.00 | - | 14 | 19 | 6.25% |
| MA240510C00475000 | 2024-04-30 3:59PM EDT | 475.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 48 | 159 | 6.25% |
| MA240510C00477500 | 2024-04-30 3:28PM EDT | 477.50 | 1.48 | 0.00 | 0.00 | 0.00 | - | 11 | 18 | 6.25% |
| MA240510C00480000 | 2024-04-30 3:57PM EDT | 480.00 | 1.19 | 0.00 | 0.00 | 0.00 | - | 29 | 76 | 6.25% |
| MA240510C00485000 | 2024-04-30 3:59PM EDT | 485.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 83 | 137 | 12.50% |
| MA240510C00490000 | 2024-04-30 3:59PM EDT | 490.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 96 | 211 | 12.50% |
| MA240510C00495000 | 2024-04-30 3:57PM EDT | 495.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 27 | 22 | 12.50% |
| MA240510C00500000 | 2024-04-30 3:58PM EDT | 500.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 72 | 71 | 12.50% |
| MA240510C00505000 | 2024-04-30 3:59PM EDT | 505.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 4 | 7 | 12.50% |
| MA240510C00510000 | 2024-04-29 10:37AM EDT | 510.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 12.50% |
| MA240510C00515000 | 2024-04-19 3:26PM EDT | 515.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 12.50% |
| MA240510C00520000 | 2024-04-30 3:47PM EDT | 520.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 4 | 31 | 12.50% |
| MA240510C00525000 | 2024-04-26 12:39PM EDT | 525.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 25.00% |
| MA240510C00570000 | 2024-04-08 1:48PM EDT | 570.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240510P00280000 | 2024-04-11 11:17AM EDT | 280.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| MA240510P00300000 | 2024-04-09 10:13AM EDT | 300.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| MA240510P00380000 | 2024-04-30 3:57PM EDT | 380.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 22 | 21 | 25.00% |
| MA240510P00385000 | 2024-04-18 10:49AM EDT | 385.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | - | 5 | 25.00% |
| MA240510P00390000 | 2024-04-29 3:24PM EDT | 390.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 20 | 23 | 25.00% |
| MA240510P00395000 | 2024-04-30 2:56PM EDT | 395.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 12.50% |
| MA240510P00400000 | 2024-04-29 3:24PM EDT | 400.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 20 | 39 | 12.50% |
| MA240510P00405000 | 2024-04-30 3:56PM EDT | 405.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 3 | 17 | 12.50% |
| MA240510P00410000 | 2024-04-30 3:57PM EDT | 410.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 73 | 60 | 12.50% |
| MA240510P00415000 | 2024-04-30 3:58PM EDT | 415.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 36 | 54 | 12.50% |
| MA240510P00420000 | 2024-04-30 3:57PM EDT | 420.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 8 | 16 | 12.50% |
| MA240510P00425000 | 2024-04-30 3:58PM EDT | 425.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 37 | 46 | 6.25% |
| MA240510P00430000 | 2024-04-30 3:59PM EDT | 430.00 | 2.14 | 0.00 | 0.00 | 0.00 | - | 48 | 56 | 6.25% |
| MA240510P00435000 | 2024-04-30 3:29PM EDT | 435.00 | 2.76 | 0.00 | 0.00 | 0.00 | - | 24 | 45 | 6.25% |
| MA240510P00440000 | 2024-04-30 3:48PM EDT | 440.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 65 | 90 | 3.13% |
| MA240510P00445000 | 2024-04-30 3:59PM EDT | 445.00 | 6.04 | 0.00 | 0.00 | 0.00 | - | 13 | 30 | 1.56% |
| MA240510P00450000 | 2024-04-30 3:04PM EDT | 450.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 5 | 53 | 0.39% |
| MA240510P00452500 | 2024-04-30 3:56PM EDT | 452.50 | 9.05 | 0.00 | 0.00 | 0.00 | - | 30 | 38 | 0.00% |
| MA240510P00455000 | 2024-04-30 2:41PM EDT | 455.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 33 | 49 | 0.00% |
| MA240510P00457500 | 2024-04-30 3:02PM EDT | 457.50 | 11.47 | 0.00 | 0.00 | 0.00 | - | 7 | 63 | 0.00% |
| MA240510P00460000 | 2024-04-30 9:50AM EDT | 460.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 1 | 67 | 0.00% |
| MA240510P00462500 | 2024-04-30 3:32PM EDT | 462.50 | 14.40 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| MA240510P00465000 | 2024-04-30 2:25PM EDT | 465.00 | 15.45 | 0.00 | 0.00 | 0.00 | - | 4 | 20 | 0.00% |
| MA240510P00467500 | 2024-04-30 10:53AM EDT | 467.50 | 15.10 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| MA240510P00470000 | 2024-04-30 1:30PM EDT | 470.00 | 19.20 | 0.00 | 0.00 | 0.00 | - | 3 | 23 | 0.00% |
| MA240510P00475000 | 2024-04-09 2:10PM EDT | 475.00 | 13.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MA240510P00480000 | 2024-04-08 11:55AM EDT | 480.00 | 13.10 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| MA240510P00515000 | 2024-04-24 9:30AM EDT | 515.00 | 48.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.