Mastercard Incorporated (MA)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 31, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240531C00360000 | 2024-04-30 2:07PM EDT | 360.00 | 95.27 | 83.50 | 87.30 | +95.27 | - | - | 1 | 53.49% |
| MA240531C00395000 | 2024-05-02 3:13PM EDT | 395.00 | 47.74 | 48.85 | 52.50 | +47.74 | - | - | 6 | 43.00% |
| MA240531C00410000 | 2024-04-26 11:22AM EDT | 410.00 | 55.87 | 34.35 | 37.95 | 0.00 | - | 1 | 1 | 34.78% |
| MA240531C00420000 | 2024-05-03 3:54PM EDT | 420.00 | 27.40 | 25.25 | 27.75 | -19.07 | -41.04% | 2 | 1 | 27.42% |
| MA240531C00425000 | 2024-05-03 10:43AM EDT | 425.00 | 18.23 | 20.75 | 22.90 | +18.23 | - | 1 | 0 | 24.34% |
| MA240531C00435000 | 2024-05-03 12:05PM EDT | 435.00 | 13.15 | 12.95 | 15.40 | +13.15 | - | 2 | 3 | 22.58% |
| MA240531C00440000 | 2024-05-03 1:19PM EDT | 440.00 | 11.40 | 9.55 | 11.90 | -16.77 | -59.53% | 43 | 1 | 21.28% |
| MA240531C00445000 | 2024-05-03 1:19PM EDT | 445.00 | 8.45 | 7.65 | 8.10 | +1.35 | +19.01% | 44 | 20 | 18.58% |
| MA240531C00450000 | 2024-05-03 3:25PM EDT | 450.00 | 5.35 | 5.30 | 5.75 | +0.10 | +1.90% | 6 | 13 | 18.04% |
| MA240531C00455000 | 2024-05-03 3:59PM EDT | 455.00 | 3.78 | 3.45 | 4.00 | +3.78 | - | 4 | 6 | 17.81% |
| MA240531C00460000 | 2024-05-03 2:23PM EDT | 460.00 | 2.61 | 2.04 | 2.52 | +0.21 | +8.75% | 3 | 30 | 17.18% |
| MA240531C00465000 | 2024-05-03 1:55PM EDT | 465.00 | 1.64 | 1.12 | 1.60 | +0.25 | +17.99% | 4 | 11 | 17.03% |
| MA240531C00470000 | 2024-05-03 3:59PM EDT | 470.00 | 0.90 | 0.63 | 0.99 | +0.03 | +3.45% | 17 | 110 | 16.98% |
| MA240531C00475000 | 2024-05-03 1:19PM EDT | 475.00 | 0.58 | 0.46 | 0.65 | -0.07 | -10.77% | 24 | 18 | 17.32% |
| MA240531C00480000 | 2024-05-03 3:30PM EDT | 480.00 | 0.32 | 0.27 | 0.34 | -0.10 | -23.81% | 4 | 27 | 16.92% |
| MA240531C00485000 | 2024-05-02 1:50PM EDT | 485.00 | 0.27 | 0.17 | 0.32 | 0.00 | - | 1 | 59 | 18.49% |
| MA240531C00490000 | 2024-05-02 10:10AM EDT | 490.00 | 0.20 | 0.11 | 0.25 | 0.00 | - | 1 | 44 | 19.39% |
| MA240531C00495000 | 2024-05-03 11:13AM EDT | 495.00 | 0.11 | 0.06 | 0.20 | -0.09 | -45.00% | 8 | 26 | 20.26% |
| MA240531C00500000 | 2024-04-30 3:59PM EDT | 500.00 | 0.65 | 0.03 | 0.16 | 0.00 | - | 1 | 23 | 21.09% |
| MA240531C00505000 | 2024-05-01 9:58AM EDT | 505.00 | 0.11 | 0.01 | 0.63 | +0.11 | - | - | 1 | 28.32% |
| MA240531C00510000 | 2024-05-01 1:13PM EDT | 510.00 | 0.09 | 0.00 | 0.61 | 0.00 | - | 2 | 4 | 29.85% |
| MA240531C00515000 | 2024-05-02 3:13PM EDT | 515.00 | 0.08 | 0.00 | 0.61 | 0.00 | - | 3 | 18 | 31.51% |
PutsforMay 31, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240531P00250000 | 2024-04-29 9:36AM EDT | 250.00 | 0.12 | 0.00 | 0.60 | 0.00 | - | 2 | 4 | 93.36% |
| MA240531P00310000 | 2024-04-22 2:00PM EDT | 310.00 | 0.12 | 0.00 | 0.15 | 0.00 | - | - | 1 | 51.66% |
| MA240531P00370000 | 2024-05-03 3:58PM EDT | 370.00 | 0.11 | 0.01 | 0.20 | +0.11 | - | 10 | 48 | 31.79% |
| MA240531P00380000 | 2024-05-01 3:45PM EDT | 380.00 | 0.14 | 0.06 | 0.19 | 0.00 | - | 1 | 2 | 27.49% |
| MA240531P00385000 | 2024-05-03 3:58PM EDT | 385.00 | 0.16 | 0.09 | 0.23 | +0.16 | - | 3 | 0 | 26.22% |
| MA240531P00390000 | 2024-05-01 2:20PM EDT | 390.00 | 0.29 | 0.14 | 0.27 | 0.00 | - | 5 | 17 | 24.81% |
| MA240531P00395000 | 2024-05-03 2:58PM EDT | 395.00 | 0.27 | 0.19 | 0.33 | -0.15 | -35.71% | 2 | 68 | 23.49% |
| MA240531P00400000 | 2024-05-03 10:43AM EDT | 400.00 | 0.49 | 0.27 | 0.42 | +0.02 | +4.26% | 1 | 8 | 22.32% |
| MA240531P00405000 | 2024-05-03 3:05PM EDT | 405.00 | 0.45 | 0.38 | 0.53 | -0.34 | -43.04% | 3 | 8 | 21.07% |
| MA240531P00410000 | 2024-05-03 12:58PM EDT | 410.00 | 0.71 | 0.56 | 0.85 | -0.22 | -23.66% | 11 | 36 | 20.90% |
| MA240531P00415000 | 2024-05-03 3:50PM EDT | 415.00 | 0.86 | 0.77 | 0.95 | -0.36 | -29.51% | 11 | 26 | 18.93% |
| MA240531P00420000 | 2024-05-03 3:45PM EDT | 420.00 | 1.20 | 1.01 | 1.34 | -0.68 | -36.17% | 15 | 40 | 18.08% |
| MA240531P00425000 | 2024-05-03 3:09PM EDT | 425.00 | 1.80 | 1.70 | 2.12 | -1.04 | -36.62% | 5 | 54 | 17.97% |
| MA240531P00430000 | 2024-05-03 2:14PM EDT | 430.00 | 2.65 | 2.51 | 2.98 | -0.42 | -13.68% | 7 | 8 | 17.21% |
| MA240531P00435000 | 2024-05-03 1:57PM EDT | 435.00 | 3.78 | 3.65 | 4.05 | -1.82 | -32.50% | 5 | 29 | 16.21% |
| MA240531P00440000 | 2024-05-03 3:32PM EDT | 440.00 | 5.70 | 5.25 | 5.75 | -1.87 | -24.70% | 9 | 34 | 15.74% |
| MA240531P00445000 | 2024-05-03 1:19PM EDT | 445.00 | 7.40 | 7.45 | 7.90 | -2.65 | -26.37% | 11 | 20 | 15.16% |
| MA240531P00450000 | 2024-05-01 11:46AM EDT | 450.00 | 10.15 | 9.90 | 12.00 | 0.00 | - | 4 | 11 | 17.67% |
| MA240531P00455000 | 2024-05-03 2:13PM EDT | 455.00 | 14.15 | 12.80 | 14.65 | -2.46 | -14.81% | 2 | 12 | 15.93% |
| MA240531P00460000 | 2024-05-02 3:38PM EDT | 460.00 | 20.50 | 15.75 | 19.05 | 0.00 | - | 2 | 13 | 17.49% |
| MA240531P00465000 | 2024-04-29 9:30AM EDT | 465.00 | 12.77 | 20.70 | 23.55 | 0.00 | - | 2 | 17 | 18.82% |
| MA240531P00470000 | 2024-05-03 10:32AM EDT | 470.00 | 31.74 | 24.45 | 28.10 | +1.91 | +6.40% | 1 | 7 | 19.84% |
| MA240531P00475000 | 2024-05-02 11:57AM EDT | 475.00 | 34.09 | 29.20 | 32.95 | +34.09 | - | - | 0 | 21.64% |
© 2024 Yahoo. All rights reserved.