UK markets open in 3 hours 11 minutes
NIKKEI 225
38,189.54 -216.12 (-0.56%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
81.14 -0.79 (-0.96%) GOLD FUTURES
2,296.20 -6.70 (-0.29%) DOW
37,815.92 -570.17 (-1.49%) Bitcoin GBP
48,168.75 -2,839.93 (-5.57%)
Mastercard Incorporated (MA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240517C00330000 | 2024-01-19 2:47PM EDT | 330.00 | 110.58 | 140.65 | 143.65 | 0.00 | - | 2 | 2 | 193.68% |
| MA240517C00340000 | 2024-04-19 10:31AM EDT | 340.00 | 116.36 | 110.45 | 114.00 | 0.00 | - | 10 | 10 | 74.95% |
| MA240517C00350000 | 2024-04-24 9:30AM EDT | 350.00 | 119.45 | 100.75 | 104.05 | 0.00 | - | 1 | 1 | 70.61% |
| MA240517C00355000 | 2024-01-18 2:23PM EDT | 355.00 | 82.20 | 116.25 | 119.35 | 0.00 | - | 5 | 5 | 166.81% |
| MA240517C00360000 | 2024-04-30 2:07PM EDT | 360.00 | 94.52 | 90.80 | 94.10 | -27.97 | -22.83% | 1 | 4 | 64.65% |
| MA240517C00370000 | 2024-03-28 10:45AM EDT | 370.00 | 112.35 | 91.70 | 95.25 | 0.00 | - | 1 | 17 | 115.50% |
| MA240517C00375000 | 2024-04-09 1:44PM EDT | 375.00 | 98.34 | 75.65 | 79.20 | 0.00 | - | - | 5 | 54.76% |
| MA240517C00380000 | 2024-04-09 1:44PM EDT | 380.00 | 93.42 | 70.95 | 74.25 | 0.00 | - | 10 | 17 | 53.15% |
| MA240517C00385000 | 2024-04-16 2:28PM EDT | 385.00 | 77.01 | 66.00 | 69.30 | 0.00 | - | 4 | 15 | 50.33% |
| MA240517C00390000 | 2024-03-15 1:29PM EDT | 390.00 | 88.27 | 76.35 | 79.65 | 0.00 | - | 1 | 14 | 111.49% |
| MA240517C00395000 | 2024-04-26 12:01PM EDT | 395.00 | 70.31 | 56.20 | 59.45 | 0.00 | - | 3 | 25 | 54.75% |
| MA240517C00400000 | 2024-04-29 2:23PM EDT | 400.00 | 59.30 | 51.10 | 54.60 | 0.00 | - | 23 | 34 | 51.77% |
| MA240517C00405000 | 2024-04-24 3:40PM EDT | 405.00 | 60.02 | 46.70 | 49.80 | 0.00 | - | 1 | 27 | 48.94% |
| MA240517C00410000 | 2024-04-25 10:48AM EDT | 410.00 | 50.08 | 41.55 | 45.05 | 0.00 | - | 1 | 56 | 46.20% |
| MA240517C00415000 | 2024-04-01 12:29PM EDT | 415.00 | 66.59 | 37.00 | 40.35 | 0.00 | - | 1 | 20 | 43.51% |
| MA240517C00420000 | 2024-04-26 2:19PM EDT | 420.00 | 44.68 | 32.40 | 34.95 | 0.00 | - | 1 | 93 | 37.96% |
| MA240517C00425000 | 2024-04-26 12:01PM EDT | 425.00 | 40.42 | 28.00 | 30.40 | 0.00 | - | 1 | 260 | 35.61% |
| MA240517C00430000 | 2024-04-26 2:19PM EDT | 430.00 | 35.46 | 23.65 | 26.30 | 0.00 | - | 1 | 72 | 34.42% |
| MA240517C00435000 | 2024-04-26 3:18PM EDT | 435.00 | 31.23 | 20.45 | 22.05 | 0.00 | - | 2 | 56 | 32.22% |
| MA240517C00440000 | 2024-04-30 2:00PM EDT | 440.00 | 19.15 | 16.65 | 18.00 | -6.64 | -25.75% | 1 | 178 | 30.10% |
| MA240517C00445000 | 2024-04-19 3:16PM EDT | 445.00 | 18.55 | 14.05 | 14.35 | 0.00 | - | 6 | 49 | 28.44% |
| MA240517C00450000 | 2024-04-30 3:56PM EDT | 450.00 | 11.73 | 11.10 | 11.55 | -3.47 | -22.83% | 31 | 319 | 28.20% |
| MA240517C00455000 | 2024-04-30 3:59PM EDT | 455.00 | 9.00 | 8.65 | 8.95 | -3.05 | -25.31% | 81 | 218 | 27.54% |
| MA240517C00460000 | 2024-04-30 3:58PM EDT | 460.00 | 6.80 | 6.45 | 6.75 | -2.40 | -26.09% | 117 | 424 | 26.95% |
| MA240517C00462500 | 2024-04-30 3:54PM EDT | 462.50 | 6.10 | 5.50 | 6.05 | -2.00 | -24.69% | 6 | 74 | 27.39% |
| MA240517C00465000 | 2024-04-30 3:59PM EDT | 465.00 | 4.85 | 4.70 | 5.00 | -2.10 | -30.22% | 14 | 605 | 26.59% |
| MA240517C00467500 | 2024-04-30 3:52PM EDT | 467.50 | 4.20 | 3.95 | 4.25 | -1.85 | -30.58% | 50 | 39 | 26.40% |
| MA240517C00470000 | 2024-04-30 3:55PM EDT | 470.00 | 3.65 | 3.30 | 3.80 | -1.72 | -32.03% | 90 | 807 | 26.91% |
| MA240517C00472500 | 2024-04-30 3:52PM EDT | 472.50 | 3.05 | 2.73 | 3.20 | -1.35 | -30.68% | 13 | 289 | 26.72% |
| MA240517C00475000 | 2024-04-30 3:58PM EDT | 475.00 | 2.54 | 2.25 | 2.56 | -1.26 | -33.16% | 44 | 340 | 26.11% |
| MA240517C00477500 | 2024-04-30 3:56PM EDT | 477.50 | 2.13 | 1.84 | 2.14 | -0.96 | -31.07% | 13 | 41 | 26.04% |
| MA240517C00480000 | 2024-04-30 3:59PM EDT | 480.00 | 1.66 | 1.56 | 1.80 | -0.83 | -33.33% | 135 | 500 | 26.08% |
| MA240517C00485000 | 2024-04-30 3:38PM EDT | 485.00 | 1.19 | 1.05 | 1.30 | -0.55 | -31.61% | 38 | 697 | 26.40% |
| MA240517C00490000 | 2024-04-30 3:56PM EDT | 490.00 | 0.81 | 0.49 | 0.85 | -0.34 | -29.57% | 77 | 626 | 26.16% |
| MA240517C00495000 | 2024-04-30 3:29PM EDT | 495.00 | 0.54 | 0.41 | 0.62 | -0.23 | -29.87% | 54 | 482 | 26.69% |
| MA240517C00500000 | 2024-04-30 3:57PM EDT | 500.00 | 0.39 | 0.30 | 0.49 | -0.11 | -22.00% | 48 | 570 | 27.63% |
| MA240517C00505000 | 2024-04-30 3:41PM EDT | 505.00 | 0.30 | 0.22 | 0.36 | -0.15 | -33.33% | 12 | 653 | 28.15% |
| MA240517C00510000 | 2024-04-30 3:42PM EDT | 510.00 | 0.25 | 0.16 | 0.29 | -0.05 | -16.67% | 1 | 257 | 29.08% |
| MA240517C00515000 | 2024-04-30 3:15PM EDT | 515.00 | 0.14 | 0.11 | 0.24 | 0.00 | - | 12 | 231 | 30.08% |
| MA240517C00520000 | 2024-04-30 3:40PM EDT | 520.00 | 0.12 | 0.07 | 0.20 | -0.02 | -14.29% | 154 | 281 | 31.06% |
| MA240517C00525000 | 2024-04-30 3:46PM EDT | 525.00 | 0.09 | 0.04 | 0.19 | -0.11 | -55.00% | 3 | 156 | 32.57% |
| MA240517C00530000 | 2024-04-30 3:46PM EDT | 530.00 | 0.07 | 0.01 | 0.47 | -0.03 | -30.00% | 1 | 277 | 39.43% |
| MA240517C00535000 | 2024-04-24 10:46AM EDT | 535.00 | 0.10 | 0.00 | 0.13 | 0.00 | - | 1 | 114 | 34.18% |
| MA240517C00540000 | 2024-04-19 10:01AM EDT | 540.00 | 0.12 | 0.00 | 0.25 | 0.00 | - | 1 | 140 | 39.14% |
| MA240517C00545000 | 2024-04-05 3:33PM EDT | 545.00 | 0.35 | 0.00 | 0.45 | 0.00 | - | 6 | 11 | 44.63% |
| MA240517C00550000 | 2024-04-16 12:50PM EDT | 550.00 | 0.16 | 0.05 | 0.40 | 0.00 | - | 2 | 31 | 45.56% |
| MA240517C00555000 | 2024-04-22 12:55PM EDT | 555.00 | 0.04 | 0.00 | 0.40 | 0.00 | - | 1 | 19 | 47.27% |
| MA240517C00560000 | 2024-04-22 3:43PM EDT | 560.00 | 0.08 | 0.00 | 0.13 | 0.00 | - | 25 | 247 | 41.99% |
| MA240517C00565000 | 2024-03-22 2:16PM EDT | 565.00 | 0.34 | 0.00 | 0.45 | 0.00 | - | 2 | 1 | 51.56% |
| MA240517C00570000 | 2024-04-12 12:18PM EDT | 570.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 25 | 189 | 52.30% |
| MA240517C00575000 | 2024-03-21 10:55AM EDT | 575.00 | 0.27 | 0.04 | 0.45 | 0.00 | - | 2 | 50 | 50.29% |
| MA240517C00580000 | 2024-02-28 12:57PM EDT | 580.00 | 0.22 | 0.03 | 0.57 | 0.00 | - | 1 | 2 | 53.27% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240517P00220000 | 2024-04-01 9:30AM EDT | 220.00 | 0.10 | 0.00 | 0.44 | 0.00 | - | 5 | 6 | 136.33% |
| MA240517P00255000 | 2024-01-17 11:38AM EDT | 255.00 | 0.27 | 0.00 | 0.31 | 0.00 | - | - | 0 | 105.86% |
| MA240517P00260000 | 2024-04-15 11:23AM EDT | 260.00 | 0.03 | 0.00 | 0.44 | 0.00 | - | - | 2 | 106.84% |
| MA240517P00270000 | 2024-01-19 3:03PM EDT | 270.00 | 0.25 | 0.01 | 0.32 | 0.00 | - | 2 | 1 | 96.78% |
| MA240517P00275000 | 2024-01-29 2:15PM EDT | 275.00 | 0.18 | 0.01 | 0.25 | 0.00 | - | 2 | 1 | 91.02% |
| MA240517P00280000 | 2024-01-25 3:43PM EDT | 280.00 | 0.26 | 0.01 | 0.25 | 0.00 | - | 2 | 2 | 88.09% |
| MA240517P00290000 | 2024-01-30 12:17PM EDT | 290.00 | 0.25 | 0.01 | 0.35 | 0.00 | - | - | 1 | 85.35% |
| MA240517P00305000 | 2024-02-02 11:39AM EDT | 305.00 | 0.25 | 0.04 | 0.78 | 0.00 | - | 2 | 0 | 85.35% |
| MA240517P00310000 | 2024-02-22 12:21PM EDT | 310.00 | 0.12 | 0.00 | 0.62 | 0.00 | - | 2 | 0 | 79.00% |
| MA240517P00315000 | 2024-01-24 4:17PM EDT | 315.00 | 0.58 | 0.07 | 0.35 | 0.00 | - | - | 1 | 72.17% |
| MA240517P00320000 | 2024-04-23 1:17PM EDT | 320.00 | 0.03 | 0.00 | 0.45 | 0.00 | - | 2 | 224 | 69.92% |
| MA240517P00325000 | 2024-02-21 12:43PM EDT | 325.00 | 0.31 | 0.00 | 0.65 | 0.00 | - | 5 | 5 | 70.61% |
| MA240517P00330000 | 2024-04-26 12:44PM EDT | 330.00 | 0.04 | 0.00 | 0.35 | 0.00 | - | 2 | 201 | 62.31% |
| MA240517P00335000 | 2024-04-23 10:08AM EDT | 335.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 3 | 5 | 59.57% |
| MA240517P00340000 | 2024-03-19 3:37PM EDT | 340.00 | 0.31 | 0.04 | 0.33 | 0.00 | - | 1 | 3 | 57.37% |
| MA240517P00345000 | 2024-04-04 2:41PM EDT | 345.00 | 0.20 | 0.00 | 0.47 | 0.00 | - | 1 | 5 | 56.54% |
| MA240517P00350000 | 2024-04-01 3:11PM EDT | 350.00 | 0.23 | 0.00 | 0.47 | 0.00 | - | 2 | 4 | 53.86% |
| MA240517P00355000 | 2024-04-29 2:04PM EDT | 355.00 | 0.03 | 0.00 | 0.48 | 0.00 | - | 5 | 9 | 51.37% |
| MA240517P00360000 | 2024-04-29 11:23AM EDT | 360.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 12 | 26 | 38.09% |
| MA240517P00365000 | 2024-02-20 4:59PM EDT | 365.00 | 1.08 | 0.22 | 0.36 | 0.00 | - | 12 | 23 | 49.02% |
| MA240517P00370000 | 2024-04-23 10:46AM EDT | 370.00 | 0.24 | 0.02 | 0.32 | 0.00 | - | 2 | 23 | 45.46% |
| MA240517P00375000 | 2024-04-26 3:22PM EDT | 375.00 | 0.11 | 0.03 | 0.22 | 0.00 | - | 4 | 25 | 40.43% |
| MA240517P00380000 | 2024-04-29 1:25PM EDT | 380.00 | 0.14 | 0.07 | 0.21 | 0.00 | - | 2 | 94 | 37.65% |
| MA240517P00385000 | 2024-04-30 12:06PM EDT | 385.00 | 0.17 | 0.11 | 0.25 | -0.03 | -15.00% | 1 | 12 | 36.11% |
| MA240517P00390000 | 2024-04-30 3:59PM EDT | 390.00 | 0.23 | 0.16 | 0.30 | -0.04 | -14.81% | 1 | 215 | 34.57% |
| MA240517P00395000 | 2024-04-30 1:41PM EDT | 395.00 | 0.28 | 0.23 | 0.37 | -0.24 | -46.15% | 2 | 27 | 33.15% |
| MA240517P00400000 | 2024-04-30 12:52PM EDT | 400.00 | 0.37 | 0.35 | 0.47 | -0.03 | -7.50% | 2 | 279 | 31.86% |
| MA240517P00405000 | 2024-04-30 3:01PM EDT | 405.00 | 0.55 | 0.46 | 0.64 | +0.07 | +14.58% | 6 | 127 | 30.98% |
| MA240517P00410000 | 2024-04-30 3:45PM EDT | 410.00 | 0.76 | 0.71 | 0.92 | +0.10 | +15.15% | 28 | 136 | 30.51% |
| MA240517P00415000 | 2024-04-30 3:53PM EDT | 415.00 | 1.01 | 0.81 | 1.20 | +0.16 | +18.82% | 12 | 165 | 29.38% |
| MA240517P00420000 | 2024-04-30 3:59PM EDT | 420.00 | 1.53 | 1.38 | 1.65 | +0.42 | +37.84% | 28 | 305 | 28.70% |
| MA240517P00425000 | 2024-04-30 3:58PM EDT | 425.00 | 2.01 | 1.92 | 2.23 | +0.52 | +34.90% | 12 | 578 | 27.93% |
| MA240517P00430000 | 2024-04-30 3:56PM EDT | 430.00 | 2.69 | 2.68 | 3.05 | +0.66 | +32.51% | 19 | 643 | 27.39% |
| MA240517P00435000 | 2024-04-30 3:19PM EDT | 435.00 | 3.70 | 3.70 | 4.05 | +0.91 | +32.62% | 39 | 333 | 26.64% |
| MA240517P00440000 | 2024-04-30 3:59PM EDT | 440.00 | 5.17 | 4.95 | 5.40 | +1.60 | +44.82% | 90 | 1,145 | 26.12% |
| MA240517P00445000 | 2024-04-30 3:59PM EDT | 445.00 | 6.90 | 6.80 | 7.15 | +2.11 | +44.05% | 100 | 605 | 25.78% |
| MA240517P00450000 | 2024-04-30 3:59PM EDT | 450.00 | 8.85 | 8.90 | 9.20 | +2.05 | +30.15% | 84 | 382 | 25.24% |
| MA240517P00455000 | 2024-04-30 3:57PM EDT | 455.00 | 11.19 | 11.35 | 11.80 | +2.61 | +30.42% | 108 | 422 | 25.09% |
| MA240517P00460000 | 2024-04-30 3:56PM EDT | 460.00 | 13.90 | 14.20 | 14.70 | +2.90 | +26.36% | 171 | 1,441 | 24.66% |
| MA240517P00462500 | 2024-04-30 3:27PM EDT | 462.50 | 15.30 | 15.70 | 16.65 | +3.25 | +26.97% | 5 | 93 | 25.43% |
| MA240517P00465000 | 2024-04-30 3:43PM EDT | 465.00 | 16.60 | 16.60 | 18.25 | +3.93 | +31.02% | 58 | 1,330 | 24.98% |
| MA240517P00467500 | 2024-04-29 10:16AM EDT | 467.50 | 15.15 | 19.05 | 20.10 | +1.25 | +8.99% | 1 | 9 | 25.01% |
| MA240517P00470000 | 2024-04-30 10:52AM EDT | 470.00 | 17.65 | 20.85 | 22.95 | +0.80 | +4.75% | 18 | 322 | 28.03% |
| MA240517P00472500 | 2024-04-26 11:18AM EDT | 472.50 | 14.95 | 22.35 | 24.20 | 0.00 | - | 1 | 23 | 25.67% |
| MA240517P00475000 | 2024-04-30 2:30PM EDT | 475.00 | 23.95 | 24.60 | 27.40 | +5.20 | +27.73% | 1 | 321 | 29.87% |
| MA240517P00477500 | 2024-04-25 10:32AM EDT | 477.50 | 23.20 | 26.40 | 28.50 | 0.00 | - | - | 15 | 26.30% |
| MA240517P00480000 | 2024-04-30 2:41PM EDT | 480.00 | 28.30 | 28.80 | 30.80 | +3.80 | +15.51% | 4 | 573 | 26.99% |
| MA240517P00485000 | 2024-04-23 11:37AM EDT | 485.00 | 26.45 | 32.50 | 35.95 | 0.00 | - | 2 | 207 | 30.63% |
| MA240517P00490000 | 2024-04-26 9:33AM EDT | 490.00 | 28.83 | 37.25 | 40.55 | 0.00 | - | 35 | 95 | 31.54% |
| MA240517P00495000 | 2024-04-05 2:13PM EDT | 495.00 | 22.55 | 41.95 | 45.40 | 0.00 | - | 1 | 7 | 33.41% |
| MA240517P00500000 | 2024-04-16 9:36AM EDT | 500.00 | 43.30 | 46.95 | 50.70 | +5.12 | +13.41% | 1 | 18 | 37.68% |
| MA240517P00505000 | 2024-03-22 10:56AM EDT | 505.00 | 26.50 | 47.75 | 51.95 | 0.00 | - | 1 | 2 | 0.00% |
| MA240517P00515000 | 2024-04-02 2:41PM EDT | 515.00 | 36.80 | 61.60 | 66.45 | 0.00 | - | - | 0 | 49.41% |
| MA240517P00520000 | 2024-03-20 3:11PM EDT | 520.00 | 34.08 | 62.70 | 66.85 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.