Mastercard Incorporated (MA)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 11:32AM EDT. Market open.
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240517C00330000 | 2024-01-19 2:47PM EDT | 330.00 | 110.58 | 140.65 | 143.65 | 0.00 | - | 2 | 2 | 237.40% |
| MA240517C00340000 | 2024-04-19 10:31AM EDT | 340.00 | 116.36 | 99.85 | 102.80 | 0.00 | - | 10 | 10 | 80.38% |
| MA240517C00350000 | 2024-04-24 9:30AM EDT | 350.00 | 119.45 | 89.85 | 93.10 | 0.00 | - | 1 | 1 | 74.38% |
| MA240517C00355000 | 2024-01-18 2:23PM EDT | 355.00 | 82.20 | 116.25 | 119.35 | 0.00 | - | 5 | 5 | 205.01% |
| MA240517C00360000 | 2024-04-30 2:07PM EDT | 360.00 | 94.52 | 79.95 | 82.95 | 0.00 | - | 1 | 3 | 66.81% |
| MA240517C00370000 | 2024-03-28 10:45AM EDT | 370.00 | 112.35 | 91.70 | 95.25 | 0.00 | - | 1 | 17 | 153.06% |
| MA240517C00375000 | 2024-04-09 1:44PM EDT | 375.00 | 98.34 | 65.00 | 67.70 | 0.00 | - | - | 5 | 55.19% |
| MA240517C00380000 | 2024-04-09 1:44PM EDT | 380.00 | 93.42 | 60.00 | 62.85 | 0.00 | - | 10 | 17 | 52.16% |
| MA240517C00385000 | 2024-04-16 2:28PM EDT | 385.00 | 77.01 | 55.05 | 56.75 | 0.00 | - | 4 | 15 | 50.71% |
| MA240517C00390000 | 2024-03-15 1:29PM EDT | 390.00 | 88.27 | 76.35 | 79.65 | 0.00 | - | 1 | 14 | 143.09% |
| MA240517C00395000 | 2024-04-26 12:01PM EDT | 395.00 | 70.31 | 45.10 | 47.75 | 0.00 | - | 3 | 25 | 48.66% |
| MA240517C00400000 | 2024-05-01 12:24PM EDT | 400.00 | 48.36 | 40.20 | 42.95 | 0.00 | - | 20 | 29 | 45.62% |
| MA240517C00405000 | 2024-04-24 3:40PM EDT | 405.00 | 60.02 | 35.30 | 38.00 | 0.00 | - | 1 | 27 | 41.77% |
| MA240517C00410000 | 2024-05-02 9:41AM EDT | 410.00 | 31.50 | 30.50 | 33.85 | -18.58 | -37.10% | 4 | 56 | 41.08% |
| MA240517C00415000 | 2024-05-01 3:45PM EDT | 415.00 | 29.70 | 26.60 | 28.30 | 0.00 | - | 2 | 20 | 34.61% |
| MA240517C00420000 | 2024-04-26 2:19PM EDT | 420.00 | 44.68 | 22.25 | 23.75 | 0.00 | - | 1 | 93 | 31.84% |
| MA240517C00425000 | 2024-05-01 3:45PM EDT | 425.00 | 20.53 | 17.50 | 18.65 | 0.00 | - | 1 | 260 | 26.87% |
| MA240517C00430000 | 2024-05-01 12:13PM EDT | 430.00 | 20.25 | 13.85 | 14.50 | 0.00 | - | 5 | 74 | 24.62% |
| MA240517C00435000 | 2024-05-01 2:44PM EDT | 435.00 | 16.00 | 10.30 | 10.80 | 0.00 | - | 9 | 62 | 22.83% |
| MA240517C00440000 | 2024-05-02 10:11AM EDT | 440.00 | 6.56 | 7.30 | 7.55 | -4.19 | -38.98% | 6 | 181 | 21.19% |
| MA240517C00445000 | 2024-05-02 10:45AM EDT | 445.00 | 4.20 | 4.80 | 5.00 | -3.10 | -42.47% | 20 | 76 | 20.08% |
| MA240517C00450000 | 2024-05-02 11:00AM EDT | 450.00 | 2.89 | 2.97 | 3.15 | -1.49 | -34.02% | 79 | 337 | 19.40% |
| MA240517C00455000 | 2024-05-02 11:07AM EDT | 455.00 | 1.72 | 1.74 | 1.90 | -0.76 | -30.65% | 67 | 380 | 19.04% |
| MA240517C00460000 | 2024-05-02 10:10AM EDT | 460.00 | 0.88 | 0.99 | 1.14 | -0.40 | -31.25% | 10 | 578 | 19.08% |
| MA240517C00462500 | 2024-05-02 11:11AM EDT | 462.50 | 0.80 | 0.73 | 0.86 | -0.85 | -51.52% | 7 | 64 | 19.06% |
| MA240517C00465000 | 2024-05-02 10:33AM EDT | 465.00 | 0.61 | 0.55 | 0.65 | -0.29 | -32.22% | 14 | 568 | 19.09% |
| MA240517C00467500 | 2024-05-01 2:44PM EDT | 467.50 | 1.29 | 0.39 | 0.51 | 0.00 | - | 8 | 63 | 19.34% |
| MA240517C00470000 | 2024-05-02 10:10AM EDT | 470.00 | 0.31 | 0.30 | 0.41 | -0.22 | -41.51% | 17 | 786 | 19.70% |
| MA240517C00472500 | 2024-05-02 9:32AM EDT | 472.50 | 0.35 | 0.22 | 0.33 | -0.43 | -55.13% | 1 | 269 | 20.04% |
| MA240517C00475000 | 2024-05-02 10:38AM EDT | 475.00 | 0.23 | 0.19 | 0.26 | -0.20 | -46.51% | 1 | 343 | 20.31% |
| MA240517C00477500 | 2024-05-01 2:19PM EDT | 477.50 | 0.36 | 0.16 | 0.22 | 0.00 | - | 1 | 39 | 20.80% |
| MA240517C00480000 | 2024-05-02 11:02AM EDT | 480.00 | 0.16 | 0.12 | 0.20 | +0.01 | +6.67% | 15 | 494 | 21.56% |
| MA240517C00485000 | 2024-05-02 11:04AM EDT | 485.00 | 0.09 | 0.09 | 0.13 | -0.09 | -50.00% | 123 | 606 | 22.17% |
| MA240517C00490000 | 2024-05-02 9:45AM EDT | 490.00 | 0.09 | 0.05 | 0.12 | -0.06 | -40.00% | 2 | 549 | 23.83% |
| MA240517C00495000 | 2024-05-01 11:56AM EDT | 495.00 | 0.07 | 0.03 | 0.11 | -0.05 | -41.67% | 3 | 439 | 25.39% |
| MA240517C00500000 | 2024-05-01 2:44PM EDT | 500.00 | 0.06 | 0.00 | 0.35 | 0.00 | - | 34 | 532 | 32.37% |
| MA240517C00505000 | 2024-05-01 1:04PM EDT | 505.00 | 0.06 | 0.05 | 0.19 | 0.00 | - | 7 | 647 | 31.30% |
| MA240517C00510000 | 2024-05-01 1:29PM EDT | 510.00 | 0.01 | 0.00 | 0.33 | 0.00 | - | 6 | 256 | 36.08% |
| MA240517C00515000 | 2024-04-30 3:15PM EDT | 515.00 | 0.14 | 0.00 | 0.33 | 0.00 | - | 12 | 232 | 38.04% |
| MA240517C00520000 | 2024-05-01 9:30AM EDT | 520.00 | 0.20 | 0.00 | 0.33 | 0.00 | - | 3 | 424 | 39.94% |
| MA240517C00525000 | 2024-04-30 3:46PM EDT | 525.00 | 0.09 | 0.00 | 0.32 | 0.00 | - | 3 | 154 | 41.63% |
| MA240517C00530000 | 2024-04-30 3:46PM EDT | 530.00 | 0.07 | 0.00 | 0.32 | 0.00 | - | 1 | 276 | 43.46% |
| MA240517C00535000 | 2024-05-02 9:34AM EDT | 535.00 | 0.01 | 0.00 | 0.20 | -0.09 | -90.00% | 1 | 114 | 42.33% |
| MA240517C00540000 | 2024-04-19 10:01AM EDT | 540.00 | 0.12 | 0.00 | 0.32 | 0.00 | - | 1 | 140 | 47.07% |
| MA240517C00545000 | 2024-04-05 3:33PM EDT | 545.00 | 0.35 | 0.00 | 0.32 | 0.00 | - | 6 | 11 | 48.83% |
| MA240517C00550000 | 2024-05-01 9:39AM EDT | 550.00 | 0.05 | 0.00 | 0.32 | 0.00 | - | 1 | 30 | 50.56% |
| MA240517C00555000 | 2024-04-22 12:55PM EDT | 555.00 | 0.04 | 0.00 | 0.32 | 0.00 | - | 1 | 19 | 52.25% |
| MA240517C00560000 | 2024-04-22 3:43PM EDT | 560.00 | 0.08 | 0.00 | 0.13 | 0.00 | - | 25 | 247 | 47.95% |
| MA240517C00565000 | 2024-03-22 2:16PM EDT | 565.00 | 0.34 | 0.00 | 0.45 | 0.00 | - | 2 | 1 | 52.98% |
| MA240517C00570000 | 2024-04-12 12:18PM EDT | 570.00 | 0.10 | 0.00 | 0.32 | 0.00 | - | 25 | 189 | 52.25% |
| MA240517C00575000 | 2024-03-21 10:55AM EDT | 575.00 | 0.27 | 0.04 | 0.45 | 0.00 | - | 2 | 50 | 56.74% |
| MA240517C00580000 | 2024-02-28 12:57PM EDT | 580.00 | 0.22 | 0.03 | 0.57 | 0.00 | - | 1 | 2 | 59.91% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240517P00220000 | 2024-04-01 9:30AM EDT | 220.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 50.00% |
| MA240517P00255000 | 2024-01-17 11:38AM EDT | 255.00 | 0.27 | 0.00 | 0.31 | 0.00 | - | - | 0 | 104.79% |
| MA240517P00260000 | 2024-04-15 11:23AM EDT | 260.00 | 0.03 | 0.00 | 0.32 | 0.00 | - | - | 2 | 101.76% |
| MA240517P00270000 | 2024-01-19 3:03PM EDT | 270.00 | 0.25 | 0.01 | 0.32 | 0.00 | - | 2 | 1 | 95.31% |
| MA240517P00275000 | 2024-01-29 2:15PM EDT | 275.00 | 0.18 | 0.01 | 0.25 | 0.00 | - | 2 | 1 | 89.65% |
| MA240517P00280000 | 2024-01-25 3:43PM EDT | 280.00 | 0.26 | 0.01 | 0.25 | 0.00 | - | 2 | 2 | 86.43% |
| MA240517P00290000 | 2024-01-30 12:17PM EDT | 290.00 | 0.25 | 0.01 | 0.35 | 0.00 | - | - | 1 | 83.50% |
| MA240517P00305000 | 2024-02-02 11:39AM EDT | 305.00 | 0.25 | 0.04 | 0.78 | 0.00 | - | 2 | 0 | 83.11% |
| MA240517P00310000 | 2024-02-22 12:21PM EDT | 310.00 | 0.12 | 0.00 | 0.62 | 0.00 | - | 2 | 0 | 76.66% |
| MA240517P00315000 | 2024-01-24 4:17PM EDT | 315.00 | 0.58 | 0.07 | 0.35 | 0.00 | - | - | 1 | 69.73% |
| MA240517P00320000 | 2024-04-23 1:17PM EDT | 320.00 | 0.03 | 0.00 | 0.33 | 0.00 | - | 2 | 224 | 64.75% |
| MA240517P00325000 | 2024-02-21 12:43PM EDT | 325.00 | 0.31 | 0.00 | 0.65 | 0.00 | - | 5 | 5 | 67.87% |
| MA240517P00330000 | 2024-04-26 12:44PM EDT | 330.00 | 0.04 | 0.00 | 0.15 | 0.00 | - | 2 | 201 | 53.81% |
| MA240517P00335000 | 2024-04-23 10:08AM EDT | 335.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 3 | 5 | 51.27% |
| MA240517P00340000 | 2024-03-19 3:37PM EDT | 340.00 | 0.31 | 0.04 | 0.33 | 0.00 | - | 1 | 3 | 54.44% |
| MA240517P00345000 | 2024-04-04 2:41PM EDT | 345.00 | 0.20 | 0.00 | 0.34 | 0.00 | - | 1 | 5 | 51.12% |
| MA240517P00350000 | 2024-04-01 3:11PM EDT | 350.00 | 0.23 | 0.00 | 0.37 | 0.00 | - | 2 | 4 | 54.20% |
| MA240517P00355000 | 2024-04-29 2:04PM EDT | 355.00 | 0.03 | 0.00 | 0.35 | 0.00 | - | 5 | 9 | 50.83% |
| MA240517P00360000 | 2024-05-01 3:36PM EDT | 360.00 | 0.03 | 0.00 | 0.35 | 0.00 | - | 1 | 27 | 47.95% |
| MA240517P00365000 | 2024-02-20 4:59PM EDT | 365.00 | 1.08 | 0.22 | 0.36 | 0.00 | - | 12 | 23 | 45.31% |
| MA240517P00370000 | 2024-04-23 10:46AM EDT | 370.00 | 0.24 | 0.01 | 0.23 | 0.00 | - | 2 | 23 | 39.60% |
| MA240517P00375000 | 2024-05-01 9:33AM EDT | 375.00 | 0.09 | 0.00 | 0.15 | 0.00 | - | 2 | 23 | 34.67% |
| MA240517P00380000 | 2024-04-29 1:25PM EDT | 380.00 | 0.14 | 0.00 | 0.40 | 0.00 | - | 2 | 94 | 37.50% |
| MA240517P00385000 | 2024-05-01 12:58PM EDT | 385.00 | 0.09 | 0.06 | 0.14 | 0.00 | - | 2 | 11 | 29.35% |
| MA240517P00390000 | 2024-05-01 2:15PM EDT | 390.00 | 0.19 | 0.08 | 0.16 | 0.00 | - | 38 | 252 | 27.39% |
| MA240517P00395000 | 2024-05-01 1:10PM EDT | 395.00 | 0.17 | 0.13 | 0.20 | 0.00 | - | 2 | 28 | 25.73% |
| MA240517P00400000 | 2024-05-01 3:47PM EDT | 400.00 | 0.22 | 0.18 | 0.26 | 0.00 | - | 9 | 274 | 24.20% |
| MA240517P00405000 | 2024-05-01 2:44PM EDT | 405.00 | 0.33 | 0.25 | 0.35 | +0.13 | +65.00% | 2 | 127 | 22.73% |
| MA240517P00410000 | 2024-05-02 10:03AM EDT | 410.00 | 0.56 | 0.38 | 0.48 | +0.08 | +16.67% | 2 | 151 | 21.27% |
| MA240517P00415000 | 2024-05-02 10:56AM EDT | 415.00 | 0.71 | 0.59 | 0.72 | +0.16 | +29.09% | 4 | 205 | 20.15% |
| MA240517P00420000 | 2024-05-02 9:56AM EDT | 420.00 | 1.32 | 0.95 | 1.09 | +0.28 | +26.92% | 5 | 345 | 19.07% |
| MA240517P00425000 | 2024-05-02 11:13AM EDT | 425.00 | 1.62 | 1.52 | 1.68 | +0.01 | +0.62% | 13 | 578 | 18.09% |
| MA240517P00430000 | 2024-05-02 10:38AM EDT | 430.00 | 2.80 | 2.39 | 2.56 | +0.35 | +14.29% | 55 | 615 | 17.06% |
| MA240517P00435000 | 2024-05-02 10:53AM EDT | 435.00 | 4.13 | 3.60 | 3.90 | +0.28 | +7.27% | 5 | 339 | 16.13% |
| MA240517P00440000 | 2024-05-02 10:41AM EDT | 440.00 | 6.70 | 5.60 | 5.80 | +1.35 | +25.23% | 32 | 810 | 15.14% |
| MA240517P00445000 | 2024-05-02 10:35AM EDT | 445.00 | 8.85 | 8.00 | 8.45 | +1.15 | +14.94% | 21 | 528 | 14.27% |
| MA240517P00450000 | 2024-05-02 9:41AM EDT | 450.00 | 12.49 | 11.20 | 11.85 | +1.04 | +9.08% | 4 | 360 | 13.33% |
| MA240517P00455000 | 2024-05-02 10:37AM EDT | 455.00 | 16.76 | 15.00 | 15.75 | +1.56 | +10.26% | 2 | 440 | 10.84% |
| MA240517P00460000 | 2024-05-02 10:24AM EDT | 460.00 | 20.20 | 19.10 | 20.35 | +1.85 | +10.08% | 2 | 1,284 | 0.00% |
| MA240517P00462500 | 2024-05-01 10:06AM EDT | 462.50 | 21.77 | 21.25 | 23.65 | 0.00 | - | 1 | 92 | 17.93% |
| MA240517P00465000 | 2024-05-02 10:41AM EDT | 465.00 | 26.01 | 23.75 | 25.30 | +3.08 | +13.43% | 13 | 1,300 | 0.00% |
| MA240517P00467500 | 2024-04-30 10:20AM EDT | 467.50 | 15.15 | 25.95 | 28.40 | 0.00 | - | 1 | 8 | 18.65% |
| MA240517P00470000 | 2024-05-02 10:21AM EDT | 470.00 | 30.39 | 28.30 | 30.90 | +5.44 | +21.80% | 5 | 200 | 19.91% |
| MA240517P00472500 | 2024-05-01 10:36AM EDT | 472.50 | 25.70 | 30.60 | 33.40 | 0.00 | - | 1 | 0 | 21.14% |
| MA240517P00475000 | 2024-05-02 9:49AM EDT | 475.00 | 34.69 | 33.05 | 35.10 | +5.88 | +20.41% | 3 | 152 | 0.00% |
| MA240517P00477500 | 2024-05-01 10:26AM EDT | 477.50 | 31.55 | 35.45 | 38.35 | 0.00 | - | 1 | 0 | 22.97% |
| MA240517P00480000 | 2024-05-02 10:37AM EDT | 480.00 | 40.50 | 37.90 | 40.80 | +7.00 | +20.90% | 5 | 191 | 23.51% |
| MA240517P00485000 | 2024-05-01 3:53PM EDT | 485.00 | 45.25 | 42.75 | 45.85 | 0.00 | - | 1,523 | 71 | 26.39% |
| MA240517P00490000 | 2024-05-01 3:46PM EDT | 490.00 | 47.62 | 47.90 | 50.85 | 0.00 | - | 740 | 6 | 28.61% |
| MA240517P00495000 | 2024-05-01 3:53PM EDT | 495.00 | 55.25 | 54.15 | 55.85 | 0.00 | - | 54 | 0 | 30.76% |
| MA240517P00500000 | 2024-05-01 3:46PM EDT | 500.00 | 57.71 | 57.95 | 60.85 | 0.00 | - | 125 | 0 | 32.86% |
| MA240517P00505000 | 2024-03-22 10:56AM EDT | 505.00 | 26.50 | 47.75 | 51.95 | 0.00 | - | 1 | 2 | 0.00% |
| MA240517P00515000 | 2024-04-02 2:41PM EDT | 515.00 | 36.80 | 72.80 | 75.85 | 0.00 | - | - | 0 | 38.94% |
| MA240517P00520000 | 2024-03-20 3:11PM EDT | 520.00 | 34.08 | 62.70 | 66.85 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.