Mastercard Incorporated (MA)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 10:03AM EDT. Market open.
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240510C00250000 | 2024-05-06 9:57AM EDT | 250.00 | 199.17 | 197.75 | 200.75 | 0.00 | - | 4 | 3 | 0.00% |
| MA240510C00360000 | 2024-04-25 9:34AM EDT | 360.00 | 100.14 | 87.00 | 90.50 | 0.00 | - | - | 1 | 0.00% |
| MA240510C00395000 | 2024-04-19 3:26PM EDT | 395.00 | 60.84 | 52.85 | 55.80 | 0.00 | - | 4 | 4 | 44.92% |
| MA240510C00405000 | 2024-04-30 11:08AM EDT | 405.00 | 49.75 | 42.10 | 45.80 | 0.00 | - | - | 0 | 37.11% |
| MA240510C00420000 | 2024-04-19 3:14PM EDT | 420.00 | 37.80 | 28.20 | 31.10 | 0.00 | - | 1 | 1 | 39.36% |
| MA240510C00427500 | 2024-05-02 9:55AM EDT | 427.50 | 13.15 | 19.55 | 23.05 | 0.00 | - | - | 5 | 0.00% |
| MA240510C00430000 | 2024-05-01 9:30AM EDT | 430.00 | 18.55 | 17.30 | 20.60 | 0.00 | - | 1 | 5 | 0.00% |
| MA240510C00432500 | 2024-05-03 2:16PM EDT | 432.50 | 13.10 | 15.15 | 18.45 | 0.00 | - | 7 | 5 | 22.51% |
| MA240510C00435000 | 2024-05-06 2:15PM EDT | 435.00 | 12.78 | 12.75 | 15.05 | 0.00 | - | 21 | 22 | 0.00% |
| MA240510C00437500 | 2024-05-03 10:27AM EDT | 437.50 | 4.64 | 10.60 | 11.90 | 0.00 | - | 5 | 7 | 0.00% |
| MA240510C00440000 | 2024-05-06 10:15AM EDT | 440.00 | 10.52 | 7.90 | 9.95 | 0.00 | - | 9 | 55 | 0.00% |
| MA240510C00442500 | 2024-05-06 3:59PM EDT | 442.50 | 8.00 | 6.35 | 7.25 | 0.00 | - | 12 | 85 | 0.00% |
| MA240510C00445000 | 2024-05-06 3:59PM EDT | 445.00 | 6.10 | 4.70 | 5.35 | 0.00 | - | 75 | 114 | 0.00% |
| MA240510C00447500 | 2024-05-07 9:40AM EDT | 447.50 | 3.70 | 3.40 | 3.85 | -0.75 | -16.85% | 3 | 58 | 9.24% |
| MA240510C00450000 | 2024-05-07 9:44AM EDT | 450.00 | 2.50 | 2.05 | 2.52 | -0.70 | -21.88% | 16 | 248 | 11.18% |
| MA240510C00452500 | 2024-05-07 9:43AM EDT | 452.50 | 1.66 | 1.01 | 1.55 | +0.20 | +13.70% | 18 | 284 | 12.23% |
| MA240510C00455000 | 2024-05-07 9:34AM EDT | 455.00 | 1.40 | 0.59 | 0.91 | +0.15 | +12.00% | 30 | 568 | 13.04% |
| MA240510C00457500 | 2024-05-07 9:38AM EDT | 457.50 | 0.60 | 0.33 | 0.57 | -0.06 | -9.09% | 6 | 73 | 14.21% |
| MA240510C00460000 | 2024-05-07 9:36AM EDT | 460.00 | 0.49 | 0.17 | 0.31 | +0.06 | +13.95% | 5 | 266 | 14.72% |
| MA240510C00462500 | 2024-05-07 9:40AM EDT | 462.50 | 0.19 | 0.11 | 0.23 | +0.01 | +5.56% | 1 | 59 | 16.36% |
| MA240510C00465000 | 2024-05-07 9:43AM EDT | 465.00 | 0.10 | 0.03 | 0.14 | -0.05 | -33.33% | 4 | 63 | 17.14% |
| MA240510C00467500 | 2024-05-06 3:59PM EDT | 467.50 | 0.09 | 0.01 | 0.27 | 0.00 | - | 21 | 31 | 22.22% |
| MA240510C00470000 | 2024-05-06 10:24AM EDT | 470.00 | 0.10 | 0.04 | 0.09 | 0.00 | - | 3 | 137 | 20.22% |
| MA240510C00472500 | 2024-05-06 1:30PM EDT | 472.50 | 0.03 | 0.02 | 0.09 | 0.00 | - | 5 | 15 | 22.36% |
| MA240510C00475000 | 2024-05-06 11:12AM EDT | 475.00 | 0.04 | 0.01 | 0.09 | 0.00 | - | 65 | 122 | 24.51% |
| MA240510C00477500 | 2024-05-06 9:44AM EDT | 477.50 | 0.01 | 0.01 | 0.08 | 0.00 | - | 2 | 18 | 26.07% |
| MA240510C00480000 | 2024-05-06 10:31AM EDT | 480.00 | 0.01 | 0.01 | 0.40 | 0.00 | - | 6 | 43 | 37.04% |
| MA240510C00485000 | 2024-05-06 12:03PM EDT | 485.00 | 0.02 | 0.02 | 0.06 | 0.00 | - | 9 | 110 | 30.76% |
| MA240510C00490000 | 2024-05-06 10:10AM EDT | 490.00 | 0.16 | 0.02 | 0.08 | 0.00 | - | 1 | 197 | 35.74% |
| MA240510C00495000 | 2024-05-06 10:10AM EDT | 495.00 | 0.01 | 0.01 | 0.10 | 0.00 | - | 1 | 16 | 40.72% |
| MA240510C00500000 | 2024-05-03 9:52AM EDT | 500.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 1 | 60 | 40.63% |
| MA240510C00505000 | 2024-04-30 3:59PM EDT | 505.00 | 0.26 | 0.01 | 0.50 | 0.00 | - | 4 | 7 | 55.13% |
| MA240510C00510000 | 2024-05-02 9:30AM EDT | 510.00 | 0.40 | 0.01 | 0.27 | 0.00 | - | 1 | 37 | 54.10% |
| MA240510C00515000 | 2024-04-19 3:26PM EDT | 515.00 | 0.20 | 0.01 | 0.07 | 0.00 | - | 3 | 4 | 52.73% |
| MA240510C00520000 | 2024-04-30 3:47PM EDT | 520.00 | 0.14 | 0.01 | 0.13 | 0.00 | - | 4 | 31 | 56.06% |
| MA240510C00525000 | 2024-04-26 12:39PM EDT | 525.00 | 0.07 | 0.00 | 0.25 | 0.00 | - | 2 | 13 | 63.77% |
| MA240510C00570000 | 2024-04-08 1:48PM EDT | 570.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 1 | 107.13% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240510P00280000 | 2024-04-11 11:17AM EDT | 280.00 | 0.24 | 0.00 | 0.01 | 0.00 | - | - | 2 | 134.38% |
| MA240510P00300000 | 2024-04-09 10:13AM EDT | 300.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | - | 2 | 179.88% |
| MA240510P00380000 | 2024-04-30 3:57PM EDT | 380.00 | 0.04 | 0.01 | 0.50 | 0.00 | - | 22 | 21 | 79.59% |
| MA240510P00385000 | 2024-04-18 10:49AM EDT | 385.00 | 0.32 | 0.01 | 0.00 | 0.00 | - | - | 5 | 25.00% |
| MA240510P00390000 | 2024-04-29 3:24PM EDT | 390.00 | 0.10 | 0.01 | 0.00 | 0.00 | - | 20 | 23 | 25.00% |
| MA240510P00395000 | 2024-05-03 10:41AM EDT | 395.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 3 | 19 | 25.00% |
| MA240510P00400000 | 2024-05-06 10:17AM EDT | 400.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 10 | 40 | 25.00% |
| MA240510P00402500 | 2024-05-02 3:52PM EDT | 402.50 | 0.07 | 0.01 | 0.00 | 0.00 | - | - | 18 | 25.00% |
| MA240510P00405000 | 2024-05-02 12:30PM EDT | 405.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 5 | 26 | 25.00% |
| MA240510P00410000 | 2024-05-06 9:50AM EDT | 410.00 | 0.01 | 0.02 | 0.00 | 0.00 | - | 10 | 71 | 25.00% |
| MA240510P00412500 | 2024-05-06 1:57PM EDT | 412.50 | 0.02 | 0.02 | 0.75 | 0.00 | - | 20 | 41 | 56.57% |
| MA240510P00415000 | 2024-05-07 9:41AM EDT | 415.00 | 0.05 | 0.03 | 0.26 | -0.25 | -83.33% | 5 | 55 | 43.21% |
| MA240510P00417500 | 2024-05-03 12:48PM EDT | 417.50 | 0.15 | 0.03 | 0.00 | 0.00 | - | 15 | 27 | 12.50% |
| MA240510P00420000 | 2024-05-07 9:46AM EDT | 420.00 | 0.07 | 0.05 | 0.07 | +0.02 | +66.67% | 2 | 156 | 30.86% |
| MA240510P00422500 | 2024-05-03 1:24PM EDT | 422.50 | 0.21 | 0.03 | 0.29 | 0.00 | - | 14 | 37 | 36.08% |
| MA240510P00425000 | 2024-05-06 1:51PM EDT | 425.00 | 0.10 | 0.03 | 0.30 | 0.00 | - | 57 | 180 | 33.59% |
| MA240510P00427500 | 2024-05-06 3:51PM EDT | 427.50 | 0.10 | 0.02 | 0.32 | 0.00 | - | 30 | 46 | 31.30% |
| MA240510P00430000 | 2024-05-07 9:43AM EDT | 430.00 | 0.09 | 0.01 | 0.35 | -0.06 | -40.00% | 6 | 170 | 29.10% |
| MA240510P00432500 | 2024-05-06 3:53PM EDT | 432.50 | 0.22 | 0.10 | 0.18 | 0.00 | - | 61 | 85 | 22.85% |
| MA240510P00435000 | 2024-05-07 9:38AM EDT | 435.00 | 0.19 | 0.22 | 0.32 | -0.09 | -32.14% | 5 | 170 | 22.90% |
| MA240510P00437500 | 2024-05-06 3:52PM EDT | 437.50 | 0.51 | 0.32 | 0.47 | 0.00 | - | 145 | 147 | 22.05% |
| MA240510P00440000 | 2024-05-07 9:33AM EDT | 440.00 | 0.42 | 0.54 | 0.75 | -0.24 | -36.36% | 2 | 253 | 21.78% |
| MA240510P00442500 | 2024-05-06 2:21PM EDT | 442.50 | 1.62 | 0.82 | 1.30 | 0.00 | - | 42 | 53 | 22.56% |
| MA240510P00445000 | 2024-05-07 9:30AM EDT | 445.00 | 0.88 | 1.33 | 1.95 | -1.13 | -56.22% | 1 | 77 | 22.61% |
| MA240510P00447500 | 2024-05-07 9:44AM EDT | 447.50 | 2.40 | 2.39 | 2.90 | -0.32 | -11.76% | 16 | 70 | 23.17% |
| MA240510P00450000 | 2024-05-07 9:33AM EDT | 450.00 | 3.36 | 3.80 | 4.50 | -0.29 | -7.95% | 3 | 81 | 25.96% |
| MA240510P00452500 | 2024-05-06 11:28AM EDT | 452.50 | 6.95 | 5.00 | 5.70 | 0.00 | - | 11 | 50 | 25.42% |
| MA240510P00455000 | 2024-05-06 2:46PM EDT | 455.00 | 5.60 | 6.60 | 8.70 | -2.76 | -33.01% | 1 | 48 | 33.69% |
| MA240510P00457500 | 2024-05-06 2:31PM EDT | 457.50 | 10.24 | 8.80 | 10.50 | 0.00 | - | 4 | 63 | 34.84% |
| MA240510P00460000 | 2024-05-06 11:01AM EDT | 460.00 | 12.71 | 9.95 | 11.80 | 0.00 | - | 4 | 93 | 32.19% |
| MA240510P00462500 | 2024-05-03 11:34AM EDT | 462.50 | 21.95 | 11.85 | 14.90 | 0.00 | - | 5 | 4 | 40.17% |
| MA240510P00465000 | 2024-05-02 3:53PM EDT | 465.00 | 24.92 | 14.90 | 18.35 | 0.00 | - | 5 | 7 | 50.31% |
| MA240510P00467500 | 2024-05-02 10:12AM EDT | 467.50 | 29.00 | 17.10 | 19.55 | 0.00 | - | 1 | 1 | 45.76% |
| MA240510P00470000 | 2024-05-02 12:37PM EDT | 470.00 | 29.53 | 19.05 | 21.90 | 0.00 | - | 9 | 11 | 48.39% |
| MA240510P00475000 | 2024-05-03 3:55PM EDT | 475.00 | 31.30 | 25.00 | 28.60 | 0.00 | - | 2 | 0 | 54.64% |
| MA240510P00480000 | 2024-05-01 3:31PM EDT | 480.00 | 37.25 | 29.85 | 33.20 | 0.00 | - | 18 | 6 | 58.94% |
| MA240510P00495000 | 2024-05-01 3:53PM EDT | 495.00 | 53.35 | 45.30 | 48.25 | 0.00 | - | - | 0 | 79.42% |
| MA240510P00497500 | 2024-05-01 3:53PM EDT | 497.50 | 55.87 | 46.50 | 49.65 | 0.00 | - | - | 0 | 69.09% |
| MA240510P00500000 | 2024-05-01 3:53PM EDT | 500.00 | 58.44 | 49.65 | 53.30 | 0.00 | - | - | 0 | 82.08% |
| MA240510P00502500 | 2024-05-01 3:53PM EDT | 502.50 | 60.96 | 52.50 | 55.80 | 0.00 | - | - | 0 | 86.67% |
| MA240510P00515000 | 2024-04-24 9:30AM EDT | 515.00 | 48.95 | 64.75 | 67.95 | 0.00 | - | - | 0 | 96.58% |
| MA240510P00570000 | 2024-04-29 9:50AM EDT | 570.00 | 109.83 | 119.65 | 123.30 | 0.00 | - | - | 0 | 148.58% |
© 2024 Yahoo. All rights reserved.