Mastercard Incorporated (MA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240621C00175000 | 2024-04-05 1:48PM EDT | 175.00 | 303.35 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| MA240621C00180000 | 2023-09-21 3:48PM EDT | 180.00 | 229.92 | 208.60 | 212.50 | 0.00 | - | 2 | 2 | 0.00% |
| MA240621C00190000 | 2024-01-08 10:54AM EDT | 190.00 | 232.45 | 273.60 | 276.40 | 0.00 | - | 2 | 5 | 202.75% |
| MA240621C00195000 | 2024-01-17 4:31PM EDT | 195.00 | 235.40 | 274.45 | 277.65 | 0.00 | - | 2 | 8 | 223.22% |
| MA240621C00200000 | 2023-12-04 3:07PM EDT | 200.00 | 213.20 | 221.10 | 224.10 | 0.00 | - | 12 | 0 | 0.00% |
| MA240621C00210000 | 2023-08-22 1:00PM EDT | 210.00 | 197.00 | 199.15 | 202.70 | 0.00 | - | - | 1 | 0.00% |
| MA240621C00220000 | 2023-08-22 1:00PM EDT | 220.00 | 187.72 | 190.00 | 193.30 | 0.00 | - | 2 | 1 | 0.00% |
| MA240621C00230000 | 2024-04-16 2:37PM EDT | 230.00 | 232.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MA240621C00240000 | 2024-04-16 2:37PM EDT | 240.00 | 222.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MA240621C00250000 | 2024-04-05 9:38AM EDT | 250.00 | 226.39 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MA240621C00260000 | 2023-07-18 1:33PM EDT | 260.00 | 152.09 | 147.15 | 148.70 | 0.00 | - | 2 | 1 | 0.00% |
| MA240621C00270000 | 2023-10-30 9:40AM EDT | 270.00 | 107.95 | 0.00 | 0.00 | 0.00 | - | 3 | 15 | 0.00% |
| MA240621C00280000 | 2023-08-14 3:06PM EDT | 280.00 | 132.75 | 147.90 | 150.75 | 0.00 | - | 1 | 3 | 0.00% |
| MA240621C00290000 | 2024-04-05 11:44AM EDT | 290.00 | 191.07 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MA240621C00295000 | 2023-07-06 12:49PM EDT | 295.00 | 117.07 | 114.00 | 115.75 | 0.00 | - | 4 | 3 | 0.00% |
| MA240621C00300000 | 2023-12-21 12:06PM EDT | 300.00 | 130.05 | 141.50 | 145.35 | 0.00 | - | 2 | 36 | 0.00% |
| MA240621C00305000 | 2023-11-28 12:29PM EDT | 305.00 | 114.37 | 127.00 | 130.65 | 0.00 | - | 1 | 4 | 0.00% |
| MA240621C00310000 | 2024-02-08 12:50PM EDT | 310.00 | 154.25 | 162.25 | 165.95 | 0.00 | - | 9 | 28 | 129.63% |
| MA240621C00315000 | 2023-09-07 11:18AM EDT | 315.00 | 117.43 | 99.25 | 102.50 | 0.00 | - | 2 | 12 | 0.00% |
| MA240621C00320000 | 2024-02-23 4:38PM EDT | 320.00 | 159.36 | 163.60 | 167.70 | 0.00 | - | 15 | 50 | 148.54% |
| MA240621C00325000 | 2023-12-29 2:02PM EDT | 325.00 | 109.42 | 121.65 | 124.20 | 0.00 | - | 2 | 12 | 0.00% |
| MA240621C00330000 | 2024-01-12 12:53PM EDT | 330.00 | 108.27 | 133.10 | 136.25 | 0.00 | - | 2 | 36 | 92.41% |
| MA240621C00335000 | 2023-11-20 1:22PM EDT | 335.00 | 80.50 | 94.50 | 97.35 | 0.00 | - | 3 | 28 | 0.00% |
| MA240621C00340000 | 2024-04-18 11:06AM EDT | 340.00 | 123.57 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| MA240621C00345000 | 2024-02-08 10:58AM EDT | 345.00 | 121.84 | 128.15 | 132.10 | 0.00 | - | 5 | 28 | 107.06% |
| MA240621C00350000 | 2024-04-18 3:09PM EDT | 350.00 | 108.43 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MA240621C00355000 | 2024-01-05 11:17AM EDT | 355.00 | 77.95 | 112.20 | 115.40 | 0.00 | - | 2 | 23 | 86.78% |
| MA240621C00360000 | 2024-04-12 12:22PM EDT | 360.00 | 110.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MA240621C00365000 | 2024-01-19 3:11PM EDT | 365.00 | 80.70 | 108.85 | 112.05 | 0.00 | - | 2 | 117 | 94.14% |
| MA240621C00370000 | 2024-02-06 11:32AM EDT | 370.00 | 95.41 | 102.00 | 106.50 | 0.00 | - | 1 | 88 | 88.45% |
| MA240621C00375000 | 2024-01-22 12:24PM EDT | 375.00 | 75.13 | 88.40 | 90.40 | 0.00 | - | 2 | 15 | 65.23% |
| MA240621C00380000 | 2024-03-22 9:40AM EDT | 380.00 | 113.40 | 78.25 | 82.00 | 0.00 | - | 2 | 84 | 52.95% |
| MA240621C00385000 | 2024-04-30 9:56AM EDT | 385.00 | 72.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MA240621C00390000 | 2024-04-23 2:57PM EDT | 390.00 | 76.56 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MA240621C00400000 | 2024-04-26 3:25PM EDT | 400.00 | 66.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MA240621C00405000 | 2024-04-22 1:40PM EDT | 405.00 | 60.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MA240621C00410000 | 2024-04-29 12:35PM EDT | 410.00 | 53.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MA240621C00415000 | 2024-04-19 11:08AM EDT | 415.00 | 48.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MA240621C00420000 | 2024-04-26 2:08PM EDT | 420.00 | 49.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MA240621C00425000 | 2024-04-24 2:13PM EDT | 425.00 | 45.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MA240621C00430000 | 2024-04-30 3:36PM EDT | 430.00 | 30.97 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MA240621C00435000 | 2024-04-19 1:56PM EDT | 435.00 | 31.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MA240621C00440000 | 2024-04-25 10:35AM EDT | 440.00 | 28.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MA240621C00445000 | 2024-04-24 10:16AM EDT | 445.00 | 29.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MA240621C00450000 | 2024-04-30 3:51PM EDT | 450.00 | 17.16 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MA240621C00455000 | 2024-04-30 3:59PM EDT | 455.00 | 13.59 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.78% |
| MA240621C00460000 | 2024-04-30 3:39PM EDT | 460.00 | 11.70 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 1.56% |
| MA240621C00465000 | 2024-04-30 3:39PM EDT | 465.00 | 9.52 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 1.56% |
| MA240621C00470000 | 2024-04-30 2:42PM EDT | 470.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| MA240621C00475000 | 2024-04-30 3:46PM EDT | 475.00 | 6.02 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| MA240621C00480000 | 2024-04-30 3:53PM EDT | 480.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 3.13% |
| MA240621C00485000 | 2024-04-30 3:44PM EDT | 485.00 | 3.63 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 3.13% |
| MA240621C00490000 | 2024-04-30 3:46PM EDT | 490.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| MA240621C00495000 | 2024-04-30 1:25PM EDT | 495.00 | 2.07 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| MA240621C00500000 | 2024-04-30 3:35PM EDT | 500.00 | 1.59 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 6.25% |
| MA240621C00505000 | 2024-04-30 3:52PM EDT | 505.00 | 1.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MA240621C00510000 | 2024-04-30 3:51PM EDT | 510.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| MA240621C00515000 | 2024-04-30 1:25PM EDT | 515.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MA240621C00520000 | 2024-04-30 3:49PM EDT | 520.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 6.25% |
| MA240621C00525000 | 2024-04-30 10:22AM EDT | 525.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MA240621C00530000 | 2024-04-30 12:20PM EDT | 530.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MA240621C00535000 | 2024-04-24 9:47AM EDT | 535.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| MA240621C00540000 | 2024-04-26 2:17PM EDT | 540.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MA240621C00545000 | 2024-04-15 9:45AM EDT | 545.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| MA240621C00555000 | 2024-04-03 11:48AM EDT | 555.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MA240621C00560000 | 2024-04-24 1:52PM EDT | 560.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MA240621C00565000 | 2024-04-04 11:06AM EDT | 565.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MA240621C00575000 | 2024-04-01 12:44PM EDT | 575.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| MA240621C00580000 | 2024-04-12 3:22PM EDT | 580.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 12.50% |
| MA240621C00600000 | 2024-04-19 3:35PM EDT | 600.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MA240621C00620000 | 2024-04-29 10:14AM EDT | 620.00 | 0.02 | 0.02 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240621P00175000 | 2024-03-28 9:30AM EDT | 175.00 | 0.01 | 0.00 | 0.40 | 0.00 | - | 3 | 49 | 99.80% |
| MA240621P00180000 | 2024-02-13 10:30AM EDT | 180.00 | 0.02 | 0.00 | 0.41 | 0.00 | - | 5 | 38 | 97.27% |
| MA240621P00185000 | 2024-03-20 3:56PM EDT | 185.00 | 0.03 | 0.00 | 0.50 | 0.00 | - | 11 | 50 | 96.78% |
| MA240621P00190000 | 2024-03-07 4:09PM EDT | 190.00 | 0.03 | 0.00 | 0.43 | 0.00 | - | 42 | 44 | 92.38% |
| MA240621P00195000 | 2024-02-02 1:28PM EDT | 195.00 | 0.07 | 0.00 | 0.41 | 0.00 | - | 2 | 39 | 89.26% |
| MA240621P00200000 | 2024-04-08 10:21AM EDT | 200.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
| MA240621P00210000 | 2024-01-08 11:51AM EDT | 210.00 | 0.17 | 0.00 | 0.25 | 0.00 | - | 30 | 54 | 77.54% |
| MA240621P00220000 | 2024-04-11 10:43AM EDT | 220.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MA240621P00230000 | 2024-04-01 9:30AM EDT | 230.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| MA240621P00240000 | 2024-01-08 4:30PM EDT | 240.00 | 0.35 | 0.04 | 0.28 | 0.00 | - | 2 | 35 | 66.60% |
| MA240621P00250000 | 2024-04-24 9:30AM EDT | 250.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MA240621P00260000 | 2024-04-23 9:30AM EDT | 260.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MA240621P00270000 | 2024-04-25 9:30AM EDT | 270.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MA240621P00280000 | 2024-04-22 11:43AM EDT | 280.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MA240621P00290000 | 2024-04-22 11:42AM EDT | 290.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MA240621P00295000 | 2024-04-22 11:41AM EDT | 295.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MA240621P00300000 | 2024-04-23 3:06PM EDT | 300.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MA240621P00305000 | 2024-04-29 10:01AM EDT | 305.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MA240621P00310000 | 2024-04-22 11:41AM EDT | 310.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MA240621P00315000 | 2024-04-18 1:52PM EDT | 315.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MA240621P00320000 | 2024-04-23 3:07PM EDT | 320.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MA240621P00325000 | 2024-04-29 10:02AM EDT | 325.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MA240621P00330000 | 2024-04-03 9:30AM EDT | 330.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MA240621P00335000 | 2024-04-29 2:48PM EDT | 335.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MA240621P00340000 | 2024-04-23 9:30AM EDT | 340.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MA240621P00345000 | 2024-03-15 10:14AM EDT | 345.00 | 0.57 | 0.32 | 0.89 | 0.00 | - | 1 | 444 | 39.94% |
| MA240621P00350000 | 2024-04-30 2:49PM EDT | 350.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| MA240621P00355000 | 2024-04-26 11:01AM EDT | 355.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| MA240621P00360000 | 2024-04-30 12:35PM EDT | 360.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| MA240621P00365000 | 2024-04-30 12:53PM EDT | 365.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MA240621P00370000 | 2024-04-29 3:03PM EDT | 370.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MA240621P00375000 | 2024-04-30 3:10PM EDT | 375.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| MA240621P00380000 | 2024-04-30 3:38PM EDT | 380.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| MA240621P00385000 | 2024-04-30 1:25PM EDT | 385.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MA240621P00390000 | 2024-04-30 3:51PM EDT | 390.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MA240621P00395000 | 2024-04-30 11:02AM EDT | 395.00 | 1.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MA240621P00400000 | 2024-04-30 3:57PM EDT | 400.00 | 1.42 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 6.25% |
| MA240621P00405000 | 2024-04-30 3:56PM EDT | 405.00 | 1.76 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| MA240621P00410000 | 2024-04-30 3:44PM EDT | 410.00 | 2.12 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 6.25% |
| MA240621P00415000 | 2024-04-30 12:20PM EDT | 415.00 | 2.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MA240621P00420000 | 2024-04-30 3:41PM EDT | 420.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 3.13% |
| MA240621P00425000 | 2024-04-30 3:55PM EDT | 425.00 | 4.16 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 3.13% |
| MA240621P00430000 | 2024-04-30 3:56PM EDT | 430.00 | 5.12 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 3.13% |
| MA240621P00435000 | 2024-04-30 2:34PM EDT | 435.00 | 6.08 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 1.56% |
| MA240621P00440000 | 2024-04-30 3:55PM EDT | 440.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 1.56% |
| MA240621P00445000 | 2024-04-30 3:59PM EDT | 445.00 | 9.88 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 0.78% |
| MA240621P00450000 | 2024-04-30 3:59PM EDT | 450.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 0.20% |
| MA240621P00455000 | 2024-04-30 3:42PM EDT | 455.00 | 13.45 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| MA240621P00460000 | 2024-04-30 3:58PM EDT | 460.00 | 16.62 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| MA240621P00465000 | 2024-04-30 2:45PM EDT | 465.00 | 19.15 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| MA240621P00470000 | 2024-04-29 10:17AM EDT | 470.00 | 17.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MA240621P00475000 | 2024-04-26 1:16PM EDT | 475.00 | 19.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MA240621P00480000 | 2024-04-25 2:45PM EDT | 480.00 | 23.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MA240621P00485000 | 2024-04-22 2:41PM EDT | 485.00 | 28.80 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| MA240621P00490000 | 2024-04-30 10:06AM EDT | 490.00 | 35.17 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MA240621P00495000 | 2024-04-17 10:35AM EDT | 495.00 | 35.27 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MA240621P00500000 | 2024-04-18 3:31PM EDT | 500.00 | 45.78 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MA240621P00520000 | 2024-04-10 2:36PM EDT | 520.00 | 49.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MA240621P00540000 | 2024-03-21 10:42AM EDT | 540.00 | 53.14 | 82.50 | 86.70 | 0.00 | - | - | 0 | 0.00% |
| MA240621P00560000 | 2024-03-01 11:13AM EDT | 560.00 | 84.10 | 76.45 | 80.85 | 0.00 | - | 2 | 0 | 0.00% |
| MA240621P00600000 | 2023-11-06 3:25PM EDT | 600.00 | 215.47 | 188.05 | 190.85 | 0.00 | - | - | 0 | 125.22% |
| MA240621P00620000 | 2023-11-10 11:23AM EDT | 620.00 | 231.85 | 206.80 | 210.10 | 0.00 | - | - | 0 | 129.75% |
© 2024 Yahoo. All rights reserved.