UK markets open in 44 minutes
NIKKEI 225
38,277.54 -128.12 (-0.33%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
81.21 -0.72 (-0.88%) GOLD FUTURES
2,297.90 -5.00 (-0.22%) DOW
37,815.92 -570.17 (-1.49%) Bitcoin GBP
47,989.73 -2,728.05 (-5.38%)
Mastercard Incorporated (MA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240920C00255000 | 2024-04-05 9:38AM EDT | 255.00 | 224.59 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MA240920C00295000 | 2024-04-05 11:44AM EDT | 295.00 | 190.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MA240920C00300000 | 2023-12-26 12:51PM EDT | 300.00 | 135.45 | 147.20 | 150.40 | 0.00 | - | - | 1 | 0.00% |
| MA240920C00305000 | 2024-04-16 9:30AM EDT | 305.00 | 160.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MA240920C00310000 | 2023-12-19 10:53AM EDT | 310.00 | 126.54 | 130.90 | 134.10 | 0.00 | - | - | 5 | 0.00% |
| MA240920C00320000 | 2024-01-05 1:53PM EDT | 320.00 | 111.55 | 149.85 | 153.30 | 0.00 | - | 2 | 2 | 70.11% |
| MA240920C00330000 | 2023-12-19 10:53AM EDT | 330.00 | 108.44 | 112.65 | 115.60 | 0.00 | - | - | 5 | 0.00% |
| MA240920C00340000 | 2024-04-02 12:55PM EDT | 340.00 | 148.49 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MA240920C00355000 | 2024-04-01 2:16PM EDT | 355.00 | 132.82 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MA240920C00360000 | 2024-04-12 1:01PM EDT | 360.00 | 115.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MA240920C00365000 | 2024-01-03 11:26AM EDT | 365.00 | 73.98 | 108.80 | 111.95 | 0.00 | - | 1 | 1 | 56.67% |
| MA240920C00370000 | 2024-04-05 11:55AM EDT | 370.00 | 119.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MA240920C00375000 | 2024-01-26 3:02PM EDT | 375.00 | 81.10 | 111.40 | 114.05 | 0.00 | - | 1 | 2 | 66.51% |
| MA240920C00380000 | 2024-04-24 10:11AM EDT | 380.00 | 97.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MA240920C00385000 | 2023-12-29 4:33PM EDT | 385.00 | 65.70 | 73.75 | 76.10 | 0.00 | - | 1 | 4 | 31.66% |
| MA240920C00390000 | 2024-04-01 2:32PM EDT | 390.00 | 100.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MA240920C00395000 | 2024-04-26 2:41PM EDT | 395.00 | 79.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MA240920C00400000 | 2024-03-20 11:21AM EDT | 400.00 | 98.46 | 69.30 | 72.35 | 0.00 | - | 1 | 11 | 39.53% |
| MA240920C00405000 | 2024-01-18 3:24PM EDT | 405.00 | 52.50 | 79.55 | 81.85 | 0.00 | - | 5 | 9 | 51.25% |
| MA240920C00410000 | 2024-04-16 2:21PM EDT | 410.00 | 66.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MA240920C00415000 | 2024-03-04 11:51AM EDT | 415.00 | 73.96 | 77.25 | 78.95 | 0.00 | - | 1 | 40 | 54.11% |
| MA240920C00420000 | 2024-04-19 2:43PM EDT | 420.00 | 53.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MA240920C00425000 | 2024-04-23 3:40PM EDT | 425.00 | 55.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MA240920C00430000 | 2024-04-25 1:31PM EDT | 430.00 | 50.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MA240920C00435000 | 2024-04-22 12:12PM EDT | 435.00 | 43.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MA240920C00440000 | 2024-04-26 3:18PM EDT | 440.00 | 43.54 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MA240920C00445000 | 2024-04-30 3:59PM EDT | 445.00 | 31.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MA240920C00450000 | 2024-04-30 2:51PM EDT | 450.00 | 28.95 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MA240920C00455000 | 2024-04-30 3:22PM EDT | 455.00 | 26.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| MA240920C00460000 | 2024-04-26 11:42AM EDT | 460.00 | 30.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| MA240920C00465000 | 2024-04-25 10:10AM EDT | 465.00 | 25.40 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.78% |
| MA240920C00470000 | 2024-04-30 11:23AM EDT | 470.00 | 19.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| MA240920C00475000 | 2024-04-30 11:44AM EDT | 475.00 | 17.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| MA240920C00480000 | 2024-04-30 1:24PM EDT | 480.00 | 15.25 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 1.56% |
| MA240920C00485000 | 2024-04-26 10:43AM EDT | 485.00 | 18.40 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| MA240920C00490000 | 2024-04-30 3:41PM EDT | 490.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| MA240920C00495000 | 2024-04-26 2:30PM EDT | 495.00 | 13.55 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| MA240920C00500000 | 2024-04-30 3:45PM EDT | 500.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| MA240920C00505000 | 2024-04-29 3:08PM EDT | 505.00 | 8.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| MA240920C00510000 | 2024-04-30 3:23PM EDT | 510.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| MA240920C00515000 | 2024-04-26 12:14PM EDT | 515.00 | 7.95 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| MA240920C00520000 | 2024-04-30 10:15AM EDT | 520.00 | 5.46 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| MA240920C00540000 | 2024-04-30 3:23PM EDT | 540.00 | 2.28 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| MA240920C00560000 | 2024-04-30 10:56AM EDT | 560.00 | 1.34 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MA240920C00580000 | 2024-03-27 2:00PM EDT | 580.00 | 2.33 | 0.74 | 1.03 | 0.00 | - | 1 | 13 | 22.34% |
| MA240920C00600000 | 2024-04-29 10:54AM EDT | 600.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MA240920C00620000 | 2024-04-25 10:18AM EDT | 620.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MA240920C00640000 | 2024-04-23 3:11PM EDT | 640.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MA240920C00660000 | 2024-04-23 3:12PM EDT | 660.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| MA240920C00680000 | 2024-04-23 3:12PM EDT | 680.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240920P00200000 | 2024-04-08 10:21AM EDT | 200.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| MA240920P00210000 | 2023-12-27 11:11AM EDT | 210.00 | 0.33 | 0.00 | 0.56 | 0.00 | - | 2 | 3 | 51.27% |
| MA240920P00230000 | 2024-01-23 2:49PM EDT | 230.00 | 0.44 | 0.00 | 0.45 | 0.00 | - | 2 | 1 | 48.54% |
| MA240920P00235000 | 2024-02-06 11:18AM EDT | 235.00 | 0.30 | 0.00 | 0.88 | 0.00 | - | 2 | 4 | 52.00% |
| MA240920P00240000 | 2024-01-22 2:40PM EDT | 240.00 | 0.53 | 0.00 | 0.77 | 0.00 | - | - | 4 | 49.45% |
| MA240920P00245000 | 2023-11-29 12:06PM EDT | 245.00 | 1.03 | 0.50 | 1.06 | 0.00 | - | - | 1 | 50.51% |
| MA240920P00250000 | 2024-01-26 12:28PM EDT | 250.00 | 0.60 | 0.00 | 0.59 | 0.00 | - | 10 | 10 | 44.75% |
| MA240920P00255000 | 2024-02-23 12:48PM EDT | 255.00 | 0.46 | 0.11 | 0.90 | 0.00 | - | 1 | 1 | 46.31% |
| MA240920P00260000 | 2024-04-19 3:46PM EDT | 260.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MA240920P00265000 | 2024-02-27 2:57PM EDT | 265.00 | 0.41 | 0.19 | 0.75 | 0.00 | - | 2 | 24 | 42.29% |
| MA240920P00270000 | 2024-03-07 3:39PM EDT | 270.00 | 0.51 | 0.22 | 0.75 | 0.00 | - | - | 1 | 40.97% |
| MA240920P00280000 | 2024-04-10 1:05PM EDT | 280.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| MA240920P00285000 | 2023-11-30 1:00PM EDT | 285.00 | 2.48 | 1.47 | 2.10 | 0.00 | - | - | 6 | 44.73% |
| MA240920P00290000 | 2024-03-20 12:42PM EDT | 290.00 | 0.55 | 0.83 | 1.06 | 0.00 | - | 1 | 10 | 38.05% |
| MA240920P00295000 | 2023-11-27 3:43PM EDT | 295.00 | 3.05 | 1.53 | 2.49 | 0.00 | - | - | 1 | 43.41% |
| MA240920P00300000 | 2024-04-04 3:35PM EDT | 300.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MA240920P00305000 | 2024-04-22 10:12AM EDT | 305.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| MA240920P00310000 | 2024-04-25 10:09AM EDT | 310.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MA240920P00315000 | 2024-02-22 4:06PM EDT | 315.00 | 1.13 | 0.43 | 1.21 | 0.00 | - | 1 | 8 | 32.62% |
| MA240920P00320000 | 2024-03-07 4:38PM EDT | 320.00 | 1.37 | 0.68 | 1.25 | 0.00 | - | 1 | 27 | 31.60% |
| MA240920P00325000 | 2024-04-30 1:06PM EDT | 325.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MA240920P00330000 | 2024-02-01 3:44PM EDT | 330.00 | 2.02 | 1.33 | 1.55 | 0.00 | - | 1 | 46 | 30.48% |
| MA240920P00335000 | 2024-04-05 12:32PM EDT | 335.00 | 1.48 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MA240920P00340000 | 2024-04-10 1:05PM EDT | 340.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| MA240920P00345000 | 2024-04-29 12:00PM EDT | 345.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| MA240920P00350000 | 2024-04-29 11:24AM EDT | 350.00 | 1.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MA240920P00355000 | 2024-04-08 11:07AM EDT | 355.00 | 2.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MA240920P00360000 | 2024-04-22 11:25AM EDT | 360.00 | 2.76 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| MA240920P00365000 | 2024-02-20 12:31PM EDT | 365.00 | 3.99 | 1.93 | 2.16 | 0.00 | - | 1 | 84 | 23.96% |
| MA240920P00370000 | 2024-03-01 10:40AM EDT | 370.00 | 2.91 | 2.17 | 2.61 | 0.00 | - | 5 | 168 | 23.87% |
| MA240920P00375000 | 2024-04-30 2:59PM EDT | 375.00 | 2.98 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| MA240920P00380000 | 2024-04-29 10:36AM EDT | 380.00 | 3.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MA240920P00385000 | 2024-04-18 3:10PM EDT | 385.00 | 5.36 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MA240920P00390000 | 2024-04-30 12:54PM EDT | 390.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 6.25% |
| MA240920P00395000 | 2024-03-06 4:36PM EDT | 395.00 | 5.05 | 4.10 | 4.40 | 0.00 | - | 2 | 42 | 20.83% |
| MA240920P00400000 | 2024-04-30 3:23PM EDT | 400.00 | 5.49 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| MA240920P00405000 | 2024-04-26 9:41AM EDT | 405.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MA240920P00410000 | 2024-04-30 10:56AM EDT | 410.00 | 6.61 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| MA240920P00415000 | 2024-04-30 10:50AM EDT | 415.00 | 7.51 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| MA240920P00420000 | 2024-04-30 2:09PM EDT | 420.00 | 8.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| MA240920P00425000 | 2024-04-30 12:45PM EDT | 425.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 1.56% |
| MA240920P00430000 | 2024-04-30 3:23PM EDT | 430.00 | 11.61 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 1.56% |
| MA240920P00435000 | 2024-04-30 1:10PM EDT | 435.00 | 12.70 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 1.56% |
| MA240920P00440000 | 2024-04-30 2:44PM EDT | 440.00 | 14.50 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.78% |
| MA240920P00445000 | 2024-04-30 2:00PM EDT | 445.00 | 15.85 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 0.39% |
| MA240920P00450000 | 2024-04-30 2:01PM EDT | 450.00 | 17.80 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 0.10% |
| MA240920P00455000 | 2024-04-29 10:24AM EDT | 455.00 | 18.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MA240920P00460000 | 2024-04-29 11:20AM EDT | 460.00 | 21.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MA240920P00465000 | 2024-04-30 11:45AM EDT | 465.00 | 24.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MA240920P00470000 | 2024-04-26 1:02PM EDT | 470.00 | 23.20 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| MA240920P00475000 | 2024-04-26 2:42PM EDT | 475.00 | 26.35 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| MA240920P00480000 | 2024-04-30 2:50PM EDT | 480.00 | 34.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MA240920P00485000 | 2024-04-30 2:50PM EDT | 485.00 | 38.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MA240920P00490000 | 2024-04-30 12:34PM EDT | 490.00 | 41.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MA240920P00495000 | 2024-04-30 2:27PM EDT | 495.00 | 45.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MA240920P00500000 | 2024-04-30 10:50AM EDT | 500.00 | 46.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MA240920P00510000 | 2024-04-16 3:01PM EDT | 510.00 | 50.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MA240920P00520000 | 2024-04-19 10:15AM EDT | 520.00 | 65.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MA240920P00560000 | 2024-03-04 11:05AM EDT | 560.00 | 85.52 | 80.80 | 84.20 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.