Mastercard Incorporated (MA)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240503C00360000 | 2024-04-09 3:39PM EDT | 360.00 | 112.12 | 78.65 | 82.30 | 0.00 | - | - | 0 | 243.70% |
| MA240503C00395000 | 2024-04-29 3:19PM EDT | 395.00 | 62.50 | 43.75 | 47.20 | 0.00 | - | 2 | 1 | 147.31% |
| MA240503C00415000 | 2024-05-01 9:33AM EDT | 415.00 | 27.20 | 23.80 | 26.90 | 0.00 | - | 12 | 10 | 86.57% |
| MA240503C00425000 | 2024-05-01 9:51AM EDT | 425.00 | 16.21 | 13.80 | 17.00 | 0.00 | - | 1 | 5 | 62.40% |
| MA240503C00435000 | 2024-05-02 11:56AM EDT | 435.00 | 6.61 | 5.75 | 7.00 | -1.40 | -17.48% | 19 | 3 | 33.01% |
| MA240503C00440000 | 2024-05-02 3:48PM EDT | 440.00 | 2.39 | 2.43 | 3.00 | -2.43 | -50.41% | 25 | 9 | 26.20% |
| MA240503C00445000 | 2024-05-02 3:31PM EDT | 445.00 | 0.72 | 0.58 | 0.90 | -1.56 | -68.42% | 259 | 76 | 25.44% |
| MA240503C00450000 | 2024-05-02 3:15PM EDT | 450.00 | 0.17 | 0.07 | 0.35 | -0.71 | -80.68% | 195 | 229 | 30.27% |
| MA240503C00455000 | 2024-05-02 3:50PM EDT | 455.00 | 0.05 | 0.01 | 0.29 | -0.25 | -83.33% | 159 | 425 | 40.14% |
| MA240503C00457500 | 2024-05-02 1:29PM EDT | 457.50 | 0.02 | 0.02 | 0.05 | -0.15 | -88.24% | 83 | 122 | 33.20% |
| MA240503C00460000 | 2024-05-02 2:59PM EDT | 460.00 | 0.03 | 0.01 | 0.22 | -0.09 | -75.00% | 28 | 278 | 47.85% |
| MA240503C00462500 | 2024-05-02 3:46PM EDT | 462.50 | 0.03 | 0.01 | 0.03 | -0.12 | -80.00% | 20 | 229 | 38.67% |
| MA240503C00465000 | 2024-05-02 2:55PM EDT | 465.00 | 0.01 | 0.01 | 0.05 | -0.09 | -90.00% | 44 | 292 | 45.51% |
| MA240503C00467500 | 2024-05-02 1:20PM EDT | 467.50 | 0.01 | 0.01 | 0.05 | -0.10 | -90.91% | 2 | 110 | 49.41% |
| MA240503C00470000 | 2024-05-02 3:11PM EDT | 470.00 | 0.04 | 0.01 | 0.40 | -0.01 | -20.00% | 73 | 360 | 66.02% |
| MA240503C00472500 | 2024-05-02 11:20AM EDT | 472.50 | 0.12 | 0.01 | 0.12 | +0.08 | +200.00% | 55 | 62 | 59.18% |
| MA240503C00475000 | 2024-05-02 2:51PM EDT | 475.00 | 0.05 | 0.01 | 0.05 | +0.01 | +25.00% | 26 | 220 | 57.03% |
| MA240503C00477500 | 2024-05-02 11:36AM EDT | 477.50 | 0.01 | 0.01 | 0.03 | -0.07 | -87.50% | 2 | 146 | 57.81% |
| MA240503C00480000 | 2024-05-02 3:15PM EDT | 480.00 | 0.01 | 0.01 | 0.05 | -0.01 | -50.00% | 141 | 413 | 64.06% |
| MA240503C00482500 | 2024-05-02 2:32PM EDT | 482.50 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 18 | 170 | 64.84% |
| MA240503C00485000 | 2024-05-02 3:11PM EDT | 485.00 | 0.02 | 0.01 | 0.03 | -0.04 | -66.67% | 64 | 231 | 67.97% |
| MA240503C00487500 | 2024-05-02 1:30PM EDT | 487.50 | 0.03 | 0.00 | 0.03 | -0.04 | -57.14% | 3 | 62 | 69.53% |
| MA240503C00490000 | 2024-05-02 3:49PM EDT | 490.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 9 | 266 | 65.63% |
| MA240503C00495000 | 2024-05-02 3:38PM EDT | 495.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 14 | 67 | 71.88% |
| MA240503C00500000 | 2024-05-02 3:16PM EDT | 500.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 236 | 78.13% |
| MA240503C00505000 | 2024-05-02 3:49PM EDT | 505.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 22 | 74 | 82.81% |
| MA240503C00510000 | 2024-05-02 9:30AM EDT | 510.00 | 0.35 | 0.00 | 0.00 | +0.34 | +3,400.00% | 1 | 130 | 50.00% |
| MA240503C00515000 | 2024-05-01 1:07PM EDT | 515.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 98 | 50.00% |
| MA240503C00520000 | 2024-04-26 3:43PM EDT | 520.00 | 0.08 | 0.00 | 0.01 | 0.00 | - | 4 | 83 | 98.44% |
| MA240503C00525000 | 2024-03-21 9:30AM EDT | 525.00 | 2.42 | 0.01 | 0.70 | 0.00 | - | - | 5 | 166.31% |
| MA240503C00535000 | 2024-04-02 3:09PM EDT | 535.00 | 0.50 | 0.00 | 0.01 | 0.00 | - | - | 3 | 115.63% |
| MA240503C00540000 | 2024-04-03 11:53AM EDT | 540.00 | 0.40 | 0.00 | 0.01 | 0.00 | - | 1 | 4 | 118.75% |
| MA240503C00545000 | 2024-04-01 3:19PM EDT | 545.00 | 0.20 | 0.00 | 0.02 | 0.00 | - | - | 8 | 131.25% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240503P00370000 | 2024-04-19 11:20AM EDT | 370.00 | 0.20 | 0.00 | 1.25 | 0.00 | - | 1 | 2 | 190.23% |
| MA240503P00375000 | 2024-04-16 3:57PM EDT | 375.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | - | 1 | 162.60% |
| MA240503P00380000 | 2024-04-22 9:48AM EDT | 380.00 | 0.18 | 0.00 | 1.26 | 0.00 | - | 1 | 1 | 166.21% |
| MA240503P00390000 | 2024-05-02 9:37AM EDT | 390.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 10 | 75 | 76.56% |
| MA240503P00395000 | 2024-05-01 11:59AM EDT | 395.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 4 | 41 | 68.75% |
| MA240503P00397500 | 2024-05-01 9:36AM EDT | 397.50 | 0.01 | 0.00 | 0.75 | 0.00 | - | 16 | 16 | 112.11% |
| MA240503P00400000 | 2024-05-02 9:35AM EDT | 400.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 25 | 478 | 62.50% |
| MA240503P00405000 | 2024-05-01 10:02AM EDT | 405.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 16 | 56 | 95.31% |
| MA240503P00410000 | 2024-05-02 11:23AM EDT | 410.00 | 0.01 | 0.01 | 0.02 | -0.04 | -80.00% | 20 | 145 | 53.13% |
| MA240503P00415000 | 2024-05-02 3:47PM EDT | 415.00 | 0.03 | 0.02 | 0.04 | -0.01 | -25.00% | 39 | 446 | 50.39% |
| MA240503P00420000 | 2024-05-02 2:13PM EDT | 420.00 | 0.04 | 0.02 | 0.54 | -0.01 | -20.00% | 24 | 680 | 57.42% |
| MA240503P00425000 | 2024-05-02 3:51PM EDT | 425.00 | 0.06 | 0.05 | 0.07 | -0.10 | -62.50% | 93 | 520 | 35.65% |
| MA240503P00430000 | 2024-05-02 3:48PM EDT | 430.00 | 0.16 | 0.10 | 0.19 | -0.20 | -55.56% | 86 | 757 | 31.54% |
| MA240503P00435000 | 2024-05-02 3:59PM EDT | 435.00 | 0.50 | 0.37 | 0.62 | -0.45 | -47.37% | 118 | 283 | 28.57% |
| MA240503P00440000 | 2024-05-02 3:56PM EDT | 440.00 | 1.63 | 1.53 | 1.98 | -0.67 | -29.13% | 280 | 438 | 27.08% |
| MA240503P00445000 | 2024-05-02 3:50PM EDT | 445.00 | 4.70 | 4.20 | 5.05 | -0.60 | -11.32% | 108 | 247 | 28.71% |
| MA240503P00450000 | 2024-05-02 3:58PM EDT | 450.00 | 9.68 | 8.15 | 10.20 | +1.18 | +13.88% | 63 | 247 | 47.14% |
| MA240503P00452500 | 2024-05-02 3:39PM EDT | 452.50 | 11.96 | 10.85 | 13.75 | +0.66 | +5.84% | 13 | 393 | 69.97% |
| MA240503P00455000 | 2024-05-02 3:59PM EDT | 455.00 | 14.60 | 13.10 | 16.15 | +5.61 | +62.40% | 45 | 187 | 51.03% |
| MA240503P00457500 | 2024-05-01 3:56PM EDT | 457.50 | 14.30 | 15.25 | 18.80 | 0.00 | - | 14 | 30 | 54.88% |
| MA240503P00460000 | 2024-05-02 3:46PM EDT | 460.00 | 19.60 | 17.75 | 21.35 | +1.86 | +10.48% | 21 | 30 | 61.38% |
| MA240503P00462500 | 2024-05-02 3:35PM EDT | 462.50 | 22.40 | 20.25 | 23.75 | +1.93 | +9.43% | 1 | 23 | 65.77% |
| MA240503P00465000 | 2024-05-02 2:51PM EDT | 465.00 | 23.84 | 23.15 | 26.35 | +1.35 | +6.00% | 1 | 6 | 77.88% |
| MA240503P00467500 | 2024-05-01 3:38PM EDT | 467.50 | 24.93 | 25.70 | 28.85 | 0.00 | - | 13 | 4 | 84.18% |
| MA240503P00470000 | 2024-05-01 3:40PM EDT | 470.00 | 30.88 | 28.35 | 31.30 | +2.54 | +8.96% | 6 | 8 | 91.11% |
| MA240503P00472500 | 2024-05-01 3:20PM EDT | 472.50 | 26.99 | 30.20 | 33.85 | 0.00 | - | 101 | 2 | 87.99% |
| MA240503P00475000 | 2024-05-01 3:23PM EDT | 475.00 | 29.76 | 33.20 | 36.35 | 0.00 | - | 216 | 0 | 100.68% |
| MA240503P00477500 | 2024-05-01 3:19PM EDT | 477.50 | 33.50 | 35.25 | 38.80 | 0.00 | - | 48 | 1 | 98.14% |
| MA240503P00480000 | 2024-05-01 3:28PM EDT | 480.00 | 34.90 | 38.20 | 41.30 | 0.00 | - | 141 | 12 | 110.45% |
| MA240503P00482500 | 2024-05-01 10:25AM EDT | 482.50 | 36.70 | 40.25 | 43.80 | 0.00 | - | 1 | 0 | 108.01% |
| MA240503P00485000 | 2024-05-01 3:31PM EDT | 485.00 | 39.47 | 43.25 | 46.30 | 0.00 | - | 140 | 0 | 121.39% |
| MA240503P00490000 | 2024-05-01 3:31PM EDT | 490.00 | 47.50 | 48.30 | 51.30 | 0.00 | - | 11 | 1 | 132.13% |
| MA240503P00495000 | 2024-03-26 10:35AM EDT | 495.00 | 22.75 | 36.30 | 39.20 | 0.00 | - | 1 | 1 | 0.00% |
| MA240503P00500000 | 2024-04-23 10:15AM EDT | 500.00 | 40.00 | 57.70 | 61.30 | 0.00 | - | - | 0 | 139.45% |
© 2024 Yahoo. All rights reserved.