UK markets closed
NIKKEI 225
38,405.66 +470.90 (+1.24%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
81.55 -1.08 (-1.31%) GOLD FUTURES
2,297.30 -60.40 (-2.56%) DOW
37,815.92 -570.17 (-1.49%) Bitcoin GBP
48,156.03 -2,179.27 (-4.33%)
Mastercard Incorporated (MA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA241220C00300000 | 2024-03-13 10:41AM EDT | 300.00 | 185.70 | 176.80 | 179.70 | 0.00 | - | 1 | 0 | 69.36% |
| MA241220C00340000 | 2024-04-10 9:34AM EDT | 340.00 | 144.32 | 123.80 | 127.30 | 0.00 | - | 1 | 2 | 43.62% |
| MA241220C00370000 | 2024-04-30 9:58AM EDT | 370.00 | 102.58 | 97.30 | 100.10 | -5.87 | -5.41% | 1 | 1 | 37.69% |
| MA241220C00380000 | 2024-02-12 3:45PM EDT | 380.00 | 100.03 | 113.20 | 116.10 | 0.00 | - | - | 3 | 55.94% |
| MA241220C00390000 | 2024-03-18 3:06PM EDT | 390.00 | 109.90 | 89.90 | 93.10 | 0.00 | - | 3 | 24 | 42.89% |
| MA241220C00410000 | 2024-03-25 11:20AM EDT | 410.00 | 90.25 | 74.85 | 76.80 | 0.00 | - | 1 | 2 | 39.14% |
| MA241220C00420000 | 2024-04-09 3:11PM EDT | 420.00 | 75.10 | 57.15 | 59.55 | 0.00 | - | 1 | 1 | 30.28% |
| MA241220C00430000 | 2024-04-15 11:55AM EDT | 430.00 | 66.15 | 50.95 | 52.45 | 0.00 | - | 2 | 18 | 29.12% |
| MA241220C00440000 | 2024-04-29 2:32PM EDT | 440.00 | 49.25 | 44.65 | 45.95 | 0.00 | - | 3 | 38 | 28.17% |
| MA241220C00450000 | 2024-04-29 2:32PM EDT | 450.00 | 42.70 | 38.05 | 39.65 | 0.00 | - | 1 | 76 | 27.11% |
| MA241220C00460000 | 2024-04-26 2:08PM EDT | 460.00 | 41.18 | 32.40 | 34.70 | 0.00 | - | 1 | 46 | 26.74% |
| MA241220C00470000 | 2024-04-30 2:50PM EDT | 470.00 | 28.60 | 27.85 | 28.75 | -2.95 | -9.35% | 40 | 36 | 25.41% |
| MA241220C00480000 | 2024-04-22 10:15AM EDT | 480.00 | 28.45 | 23.35 | 24.15 | 0.00 | - | 2 | 216 | 24.71% |
| MA241220C00490000 | 2024-04-29 3:29PM EDT | 490.00 | 22.15 | 19.35 | 20.10 | 0.00 | - | 2 | 83 | 24.10% |
| MA241220C00500000 | 2024-04-26 11:54AM EDT | 500.00 | 21.35 | 15.85 | 16.60 | 0.00 | - | 1 | 2,376 | 23.59% |
| MA241220C00510000 | 2024-04-29 3:23PM EDT | 510.00 | 15.25 | 12.95 | 13.55 | 0.00 | - | 1 | 36 | 23.11% |
| MA241220C00520000 | 2024-04-30 3:23PM EDT | 520.00 | 10.83 | 10.35 | 10.90 | -3.52 | -24.53% | 3 | 184 | 22.63% |
| MA241220C00540000 | 2024-04-26 10:12AM EDT | 540.00 | 9.80 | 6.35 | 7.55 | 0.00 | - | 1 | 62 | 22.57% |
| MA241220C00560000 | 2024-04-30 3:23PM EDT | 560.00 | 4.25 | 3.80 | 4.40 | -1.20 | -22.02% | 3 | 5 | 21.56% |
| MA241220C00580000 | 2024-04-30 3:59PM EDT | 580.00 | 2.60 | 2.39 | 2.79 | -1.20 | -31.58% | 2 | 20 | 21.39% |
| MA241220C00600000 | 2024-04-29 12:01PM EDT | 600.00 | 1.81 | 1.43 | 1.75 | 0.00 | - | 2 | 21 | 21.29% |
| MA241220C00620000 | 2024-04-25 10:20AM EDT | 620.00 | 1.25 | 0.83 | 1.11 | 0.00 | - | 1 | 3 | 21.31% |
| MA241220C00640000 | 2024-04-25 9:55AM EDT | 640.00 | 0.83 | 0.48 | 0.75 | 0.00 | - | 3 | 13 | 21.58% |
| MA241220C00660000 | 2024-04-19 9:39AM EDT | 660.00 | 0.60 | 0.26 | 0.53 | 0.00 | - | 1 | 1 | 21.97% |
| MA241220C00680000 | 2024-04-23 3:17PM EDT | 680.00 | 0.39 | 0.14 | 0.41 | 0.00 | - | 2 | 13 | 22.60% |
| MA241220C00700000 | 2024-04-22 2:16PM EDT | 700.00 | 0.27 | 0.00 | 0.72 | 0.00 | - | 10 | 18 | 25.87% |
| MA241220C00720000 | 2024-04-08 12:41PM EDT | 720.00 | 0.25 | 0.00 | 0.69 | 0.00 | - | - | 1 | 27.06% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA241220P00220000 | 2024-01-26 2:10PM EDT | 220.00 | 0.63 | 0.00 | 0.83 | 0.00 | - | 5 | 5 | 43.85% |
| MA241220P00230000 | 2024-04-17 10:44AM EDT | 230.00 | 0.61 | 0.00 | 1.04 | 0.00 | - | 3 | 33 | 42.88% |
| MA241220P00250000 | 2024-04-30 1:53PM EDT | 250.00 | 0.65 | 0.15 | 1.07 | -0.03 | -4.41% | 3 | 125 | 38.31% |
| MA241220P00270000 | 2024-02-21 11:20AM EDT | 270.00 | 1.14 | 0.79 | 1.10 | 0.00 | - | 10 | 11 | 34.03% |
| MA241220P00280000 | 2024-04-26 9:58AM EDT | 280.00 | 1.10 | 0.58 | 1.57 | 0.00 | - | 1 | 5 | 34.04% |
| MA241220P00300000 | 2024-04-24 9:30AM EDT | 300.00 | 1.66 | 1.35 | 1.69 | 0.00 | - | 4 | 19 | 30.23% |
| MA241220P00310000 | 2024-04-08 1:19PM EDT | 310.00 | 1.89 | 1.64 | 1.99 | 0.00 | - | 2 | 75 | 29.12% |
| MA241220P00320000 | 2024-03-21 9:44AM EDT | 320.00 | 1.98 | 2.95 | 3.25 | 0.00 | - | 5 | 7 | 30.25% |
| MA241220P00330000 | 2024-03-21 9:57AM EDT | 330.00 | 2.29 | 3.55 | 3.80 | 0.00 | - | 1 | 17 | 29.21% |
| MA241220P00340000 | 2024-04-30 11:47AM EDT | 340.00 | 3.10 | 2.91 | 3.40 | -0.02 | -0.64% | 1 | 16 | 26.24% |
| MA241220P00350000 | 2024-04-24 11:06AM EDT | 350.00 | 3.95 | 3.65 | 4.00 | 0.00 | - | 3 | 25 | 25.21% |
| MA241220P00360000 | 2024-04-30 3:47PM EDT | 360.00 | 4.45 | 4.25 | 4.85 | -1.50 | -25.21% | 7 | 74 | 24.40% |
| MA241220P00370000 | 2024-04-26 3:44PM EDT | 370.00 | 5.30 | 5.35 | 5.85 | +0.20 | +3.92% | 1 | 27 | 23.59% |
| MA241220P00380000 | 2024-04-30 3:23PM EDT | 380.00 | 6.72 | 6.50 | 6.95 | +0.62 | +10.16% | 3 | 55 | 22.67% |
| MA241220P00390000 | 2024-04-29 1:25PM EDT | 390.00 | 7.55 | 7.30 | 8.40 | 0.00 | - | 1 | 25 | 21.92% |
| MA241220P00400000 | 2024-04-30 10:23AM EDT | 400.00 | 9.00 | 9.50 | 10.25 | +0.35 | +4.05% | 1 | 67 | 21.29% |
| MA241220P00410000 | 2024-04-26 11:56AM EDT | 410.00 | 10.30 | 11.50 | 12.30 | 0.00 | - | 8 | 126 | 20.54% |
| MA241220P00420000 | 2024-04-30 3:23PM EDT | 420.00 | 14.02 | 13.90 | 14.70 | +1.77 | +14.45% | 3 | 283 | 19.78% |
| MA241220P00430000 | 2024-04-26 11:55AM EDT | 430.00 | 14.60 | 16.75 | 18.00 | 0.00 | - | 1 | 125 | 19.39% |
| MA241220P00440000 | 2024-04-26 11:58AM EDT | 440.00 | 17.40 | 19.60 | 20.90 | 0.00 | - | 3 | 84 | 18.34% |
| MA241220P00450000 | 2024-04-26 12:27PM EDT | 450.00 | 20.75 | 23.90 | 24.75 | 0.00 | - | 5 | 127 | 17.60% |
| MA241220P00460000 | 2024-04-15 12:21PM EDT | 460.00 | 24.70 | 28.35 | 29.45 | 0.00 | - | 1 | 60 | 17.03% |
| MA241220P00470000 | 2024-04-29 2:00PM EDT | 470.00 | 31.15 | 32.95 | 34.45 | 0.00 | - | 7 | 160 | 16.23% |
| MA241220P00480000 | 2024-04-26 10:12AM EDT | 480.00 | 32.70 | 38.80 | 41.25 | 0.00 | - | 1 | 175 | 16.25% |
| MA241220P00490000 | 2024-04-09 10:24AM EDT | 490.00 | 35.00 | 45.30 | 47.40 | 0.00 | - | 1 | 55 | 15.29% |
| MA241220P00500000 | 2024-03-28 2:28PM EDT | 500.00 | 35.80 | 43.20 | 47.60 | 0.00 | - | 2 | 38 | 0.00% |
| MA241220P00510000 | 2024-03-20 3:40PM EDT | 510.00 | 38.30 | 57.50 | 59.90 | 0.00 | - | 1 | 2 | 10.14% |
| MA241220P00520000 | 2024-02-22 12:07PM EDT | 520.00 | 55.90 | 46.95 | 48.95 | 0.00 | - | 2 | 4 | 0.00% |
| MA241220P00540000 | 2024-02-29 11:48AM EDT | 540.00 | 67.50 | 60.15 | 63.00 | 0.00 | - | 11 | 12 | 0.00% |
© 2024 Yahoo. All rights reserved.