UK markets open in 1 hour 51 minutes
NIKKEI 225
38,335.95 -69.71 (-0.18%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
81.20 -0.73 (-0.89%) GOLD FUTURES
2,293.70 -9.20 (-0.40%) DOW
37,815.92 -570.17 (-1.49%) Bitcoin GBP
48,300.30 -2,459.64 (-4.85%)
Mastercard Incorporated (MA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240719C00335000 | 2024-01-19 12:14PM EDT | 335.00 | 108.28 | 138.50 | 141.80 | 0.00 | - | 2 | 2 | 91.97% |
| MA240719C00355000 | 2024-04-12 1:01PM EDT | 355.00 | 115.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MA240719C00370000 | 2024-03-01 2:41PM EDT | 370.00 | 113.00 | 115.30 | 119.80 | 0.00 | - | 1 | 1 | 91.67% |
| MA240719C00375000 | 2023-12-29 1:55PM EDT | 375.00 | 66.31 | 77.00 | 78.80 | 0.00 | - | 2 | 7 | 30.19% |
| MA240719C00380000 | 2024-04-18 3:12PM EDT | 380.00 | 81.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MA240719C00385000 | 2024-03-20 12:41PM EDT | 385.00 | 106.85 | 75.40 | 79.50 | 0.00 | - | 1 | 0 | 48.16% |
| MA240719C00390000 | 2023-12-22 12:17PM EDT | 390.00 | 55.57 | 62.75 | 64.60 | 0.00 | - | 1 | 1 | 27.31% |
| MA240719C00395000 | 2024-04-11 12:50PM EDT | 395.00 | 79.62 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MA240719C00400000 | 2024-04-30 9:53AM EDT | 400.00 | 62.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MA240719C00405000 | 2024-02-09 2:18PM EDT | 405.00 | 65.30 | 74.55 | 75.40 | 0.00 | - | 2 | 14 | 60.80% |
| MA240719C00410000 | 2024-04-09 10:34AM EDT | 410.00 | 69.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MA240719C00415000 | 2024-04-15 9:30AM EDT | 415.00 | 64.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MA240719C00420000 | 2024-04-15 9:30AM EDT | 420.00 | 59.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MA240719C00425000 | 2024-04-09 2:30PM EDT | 425.00 | 55.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MA240719C00430000 | 2024-04-12 12:38PM EDT | 430.00 | 46.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MA240719C00435000 | 2024-04-19 9:59AM EDT | 435.00 | 35.46 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MA240719C00440000 | 2024-04-30 3:59PM EDT | 440.00 | 26.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MA240719C00445000 | 2024-04-26 12:04PM EDT | 445.00 | 31.35 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MA240719C00450000 | 2024-04-30 3:39PM EDT | 450.00 | 20.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MA240719C00455000 | 2024-04-30 3:52PM EDT | 455.00 | 17.70 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.39% |
| MA240719C00460000 | 2024-04-30 3:55PM EDT | 460.00 | 14.80 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.78% |
| MA240719C00465000 | 2024-04-30 2:48PM EDT | 465.00 | 12.91 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| MA240719C00470000 | 2024-04-30 3:58PM EDT | 470.00 | 10.53 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
| MA240719C00475000 | 2024-04-30 10:03AM EDT | 475.00 | 10.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| MA240719C00480000 | 2024-04-30 3:59PM EDT | 480.00 | 7.09 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| MA240719C00485000 | 2024-04-30 2:20PM EDT | 485.00 | 6.18 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 3.13% |
| MA240719C00490000 | 2024-04-30 10:44AM EDT | 490.00 | 5.71 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| MA240719C00495000 | 2024-04-30 11:03AM EDT | 495.00 | 4.38 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 3.13% |
| MA240719C00500000 | 2024-04-30 3:15PM EDT | 500.00 | 3.12 | 0.00 | 0.00 | 0.00 | - | 91 | 0 | 6.25% |
| MA240719C00505000 | 2024-04-30 2:51PM EDT | 505.00 | 2.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MA240719C00510000 | 2024-04-30 3:59PM EDT | 510.00 | 1.84 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 6.25% |
| MA240719C00515000 | 2024-04-24 10:16AM EDT | 515.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MA240719C00520000 | 2024-04-30 3:15PM EDT | 520.00 | 1.17 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| MA240719C00525000 | 2024-04-29 2:52PM EDT | 525.00 | 1.13 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| MA240719C00530000 | 2024-04-24 10:42AM EDT | 530.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| MA240719C00540000 | 2024-04-29 11:30AM EDT | 540.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MA240719C00550000 | 2024-04-25 11:10AM EDT | 550.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| MA240719C00560000 | 2024-04-23 3:10PM EDT | 560.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MA240719C00580000 | 2024-04-23 2:02PM EDT | 580.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 12.50% |
| MA240719C00600000 | 2024-03-25 12:58PM EDT | 600.00 | 0.42 | 0.02 | 0.17 | 0.00 | - | 20 | 47 | 25.39% |
| MA240719C00620000 | 2024-04-23 1:53PM EDT | 620.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240719P00195000 | 2024-01-05 12:23PM EDT | 195.00 | 0.15 | 0.00 | 0.22 | 0.00 | - | 5 | 10 | 67.29% |
| MA240719P00200000 | 2024-04-01 9:30AM EDT | 200.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| MA240719P00210000 | 2023-12-20 3:05PM EDT | 210.00 | 0.15 | 0.02 | 0.50 | 0.00 | - | 2 | 8 | 67.97% |
| MA240719P00220000 | 2023-12-27 11:14AM EDT | 220.00 | 0.18 | 0.04 | 0.42 | 0.00 | - | 2 | 4 | 63.18% |
| MA240719P00230000 | 2024-01-08 4:35PM EDT | 230.00 | 0.27 | 0.00 | 0.28 | 0.00 | - | 2 | 6 | 56.25% |
| MA240719P00235000 | 2024-01-03 4:33PM EDT | 235.00 | 0.37 | 0.04 | 0.28 | 0.00 | - | 2 | 10 | 55.37% |
| MA240719P00240000 | 2024-01-18 11:34AM EDT | 240.00 | 0.33 | 0.00 | 0.46 | 0.00 | - | 3 | 10 | 56.06% |
| MA240719P00245000 | 2024-02-01 12:50PM EDT | 245.00 | 0.34 | 0.03 | 0.86 | 0.00 | - | 1 | 14 | 59.23% |
| MA240719P00250000 | 2024-04-30 9:30AM EDT | 250.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MA240719P00255000 | 2024-02-01 11:09AM EDT | 255.00 | 0.26 | 0.05 | 0.89 | 0.00 | - | - | 1 | 56.15% |
| MA240719P00260000 | 2024-02-14 2:40PM EDT | 260.00 | 0.29 | 0.00 | 0.69 | 0.00 | - | 270 | 300 | 52.15% |
| MA240719P00265000 | 2024-02-02 11:52AM EDT | 265.00 | 0.25 | 0.07 | 0.92 | 0.00 | - | 2 | 1 | 53.13% |
| MA240719P00270000 | 2024-01-05 11:39AM EDT | 270.00 | 0.76 | 0.13 | 0.47 | 0.00 | - | 12 | 24 | 51.07% |
| MA240719P00275000 | 2024-01-02 11:37AM EDT | 275.00 | 0.86 | 0.15 | 0.53 | 0.00 | - | - | 1 | 50.29% |
| MA240719P00280000 | 2024-02-20 12:49PM EDT | 280.00 | 0.39 | 0.06 | 0.72 | 0.00 | - | 2 | 14 | 51.00% |
| MA240719P00285000 | 2023-12-26 2:11PM EDT | 285.00 | 1.13 | 0.55 | 0.67 | 0.00 | - | 12 | 11 | 48.78% |
| MA240719P00290000 | 2023-12-14 4:23PM EDT | 290.00 | 1.46 | 0.77 | 1.23 | 0.00 | - | 1 | 5 | 50.35% |
| MA240719P00295000 | 2023-12-26 2:11PM EDT | 295.00 | 1.41 | 0.69 | 0.81 | 0.00 | - | 12 | 13 | 46.96% |
| MA240719P00300000 | 2024-04-19 12:58PM EDT | 300.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| MA240719P00305000 | 2023-11-21 4:12PM EDT | 305.00 | 2.70 | 1.60 | 2.06 | 0.00 | - | - | 7 | 50.82% |
| MA240719P00310000 | 2023-11-17 10:38AM EDT | 310.00 | 3.80 | 1.89 | 2.33 | 0.00 | - | 3 | 3 | 50.53% |
| MA240719P00315000 | 2024-01-24 4:42PM EDT | 315.00 | 1.15 | 0.42 | 0.62 | 0.00 | - | 1 | 2 | 38.87% |
| MA240719P00320000 | 2024-04-15 10:07AM EDT | 320.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| MA240719P00325000 | 2024-01-19 10:54AM EDT | 325.00 | 1.82 | 0.63 | 0.82 | 0.00 | - | 1 | 7 | 37.63% |
| MA240719P00330000 | 2024-04-25 10:03AM EDT | 330.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MA240719P00335000 | 2024-02-07 4:57PM EDT | 335.00 | 1.02 | 0.88 | 1.07 | 0.00 | - | 10 | 18 | 36.37% |
| MA240719P00340000 | 2024-04-18 11:46AM EDT | 340.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 12.50% |
| MA240719P00345000 | 2024-01-31 4:52PM EDT | 345.00 | 1.62 | 0.87 | 1.06 | 0.00 | - | 4 | 12 | 33.28% |
| MA240719P00350000 | 2024-04-11 12:53PM EDT | 350.00 | 0.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MA240719P00355000 | 2024-04-23 11:48AM EDT | 355.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MA240719P00360000 | 2024-04-26 11:27AM EDT | 360.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| MA240719P00365000 | 2024-04-05 12:08PM EDT | 365.00 | 1.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MA240719P00370000 | 2024-04-30 10:29AM EDT | 370.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MA240719P00375000 | 2024-04-30 12:21PM EDT | 375.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MA240719P00380000 | 2024-04-25 9:30AM EDT | 380.00 | 1.36 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| MA240719P00385000 | 2024-04-29 3:53PM EDT | 385.00 | 1.33 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| MA240719P00390000 | 2024-04-24 12:35PM EDT | 390.00 | 1.82 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 6.25% |
| MA240719P00395000 | 2024-04-29 3:53PM EDT | 395.00 | 1.83 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MA240719P00400000 | 2024-04-30 10:29AM EDT | 400.00 | 2.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MA240719P00405000 | 2024-04-30 12:29PM EDT | 405.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 6.25% |
| MA240719P00410000 | 2024-04-30 3:54PM EDT | 410.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| MA240719P00415000 | 2024-04-30 2:16PM EDT | 415.00 | 3.96 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| MA240719P00420000 | 2024-04-30 10:45AM EDT | 420.00 | 4.27 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| MA240719P00425000 | 2024-04-30 3:54PM EDT | 425.00 | 5.81 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| MA240719P00430000 | 2024-04-30 3:15PM EDT | 430.00 | 6.78 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| MA240719P00435000 | 2024-04-30 3:59PM EDT | 435.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 96 | 0 | 1.56% |
| MA240719P00440000 | 2024-04-30 3:59PM EDT | 440.00 | 10.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 1.56% |
| MA240719P00445000 | 2024-04-30 3:58PM EDT | 445.00 | 11.75 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.78% |
| MA240719P00450000 | 2024-04-30 3:58PM EDT | 450.00 | 13.82 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.20% |
| MA240719P00455000 | 2024-04-30 3:42PM EDT | 455.00 | 15.53 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MA240719P00460000 | 2024-04-30 12:07PM EDT | 460.00 | 17.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MA240719P00465000 | 2024-04-30 2:53PM EDT | 465.00 | 21.40 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| MA240719P00470000 | 2024-04-30 2:26PM EDT | 470.00 | 23.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MA240719P00475000 | 2024-04-30 10:14AM EDT | 475.00 | 24.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MA240719P00480000 | 2024-04-26 12:20PM EDT | 480.00 | 24.65 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MA240719P00485000 | 2024-04-25 9:52AM EDT | 485.00 | 30.85 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MA240719P00490000 | 2024-04-24 2:06PM EDT | 490.00 | 30.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MA240719P00495000 | 2024-04-24 3:00PM EDT | 495.00 | 35.45 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| MA240719P00500000 | 2024-04-24 10:16AM EDT | 500.00 | 38.45 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MA240719P00520000 | 2024-03-15 11:50AM EDT | 520.00 | 46.15 | 53.85 | 56.50 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.