Mastercard Incorporated (MA)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 28, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240628C00350000 | 2024-05-21 10:31AM EDT | 350.00 | 108.82 | 101.15 | 105.45 | 0.00 | - | - | 1 | 107.32% |
| MA240628C00390000 | 2024-06-07 12:41PM EDT | 390.00 | 63.31 | 63.70 | 67.20 | 0.00 | - | 1 | 3 | 68.58% |
| MA240628C00395000 | 2024-06-17 1:43PM EDT | 395.00 | 52.90 | 58.70 | 61.40 | 0.00 | - | 2 | 3 | 53.03% |
| MA240628C00400000 | 2024-06-14 9:37AM EDT | 400.00 | 44.23 | 53.85 | 56.45 | 0.00 | - | - | 1 | 52.20% |
| MA240628C00405000 | 2024-05-29 3:51PM EDT | 405.00 | 41.16 | 48.35 | 51.65 | 0.00 | - | 1 | 1 | 70.24% |
| MA240628C00410000 | 2024-06-07 1:46PM EDT | 410.00 | 42.85 | 43.70 | 46.65 | 0.00 | - | 20 | 21 | 64.64% |
| MA240628C00420000 | 2024-06-12 1:13PM EDT | 420.00 | 27.20 | 33.65 | 36.70 | 0.00 | - | 1 | 2 | 53.78% |
| MA240628C00425000 | 2024-06-21 10:03AM EDT | 425.00 | 28.26 | 28.80 | 31.60 | +5.81 | +25.88% | 2 | 2 | 47.21% |
| MA240628C00430000 | 2024-06-07 11:06AM EDT | 430.00 | 23.80 | 24.10 | 26.40 | 0.00 | - | 1 | 1 | 39.83% |
| MA240628C00435000 | 2024-06-20 10:48AM EDT | 435.00 | 15.34 | 18.85 | 21.90 | 0.00 | - | 20 | 38 | 37.57% |
| MA240628C00440000 | 2024-06-20 3:51PM EDT | 440.00 | 14.50 | 14.15 | 16.80 | +0.08 | +0.55% | 1 | 45 | 30.64% |
| MA240628C00442500 | 2024-06-18 11:15AM EDT | 442.50 | 9.85 | 12.10 | 14.65 | 0.00 | - | 3 | 14 | 29.43% |
| MA240628C00445000 | 2024-06-21 1:49PM EDT | 445.00 | 9.63 | 9.95 | 12.05 | -0.72 | -6.96% | 21 | 103 | 25.43% |
| MA240628C00447500 | 2024-06-21 9:57AM EDT | 447.50 | 8.65 | 8.70 | 9.55 | -0.42 | -4.63% | 3 | 225 | 21.86% |
| MA240628C00450000 | 2024-06-21 3:55PM EDT | 450.00 | 7.35 | 6.95 | 7.45 | +0.75 | +11.36% | 27 | 355 | 19.99% |
| MA240628C00452500 | 2024-06-21 3:59PM EDT | 452.50 | 5.60 | 5.30 | 5.70 | +0.30 | +5.66% | 50 | 58 | 19.07% |
| MA240628C00455000 | 2024-06-21 3:28PM EDT | 455.00 | 4.20 | 3.90 | 4.25 | +0.25 | +6.33% | 117 | 322 | 18.58% |
| MA240628C00457500 | 2024-06-21 3:51PM EDT | 457.50 | 2.94 | 2.78 | 3.05 | -0.02 | -0.68% | 71 | 187 | 18.19% |
| MA240628C00460000 | 2024-06-21 3:58PM EDT | 460.00 | 1.94 | 1.86 | 2.07 | -0.10 | -4.90% | 122 | 298 | 17.72% |
| MA240628C00462500 | 2024-06-21 3:51PM EDT | 462.50 | 1.35 | 1.24 | 1.47 | +0.07 | +5.47% | 72 | 65 | 18.08% |
| MA240628C00465000 | 2024-06-21 3:51PM EDT | 465.00 | 0.86 | 0.76 | 0.97 | -0.12 | -12.24% | 104 | 207 | 18.07% |
| MA240628C00467500 | 2024-06-21 3:52PM EDT | 467.50 | 0.55 | 0.48 | 0.65 | -0.06 | -9.84% | 11 | 34 | 18.34% |
| MA240628C00470000 | 2024-06-21 3:08PM EDT | 470.00 | 0.27 | 0.28 | 0.41 | +0.03 | +12.50% | 9 | 33 | 18.41% |
| MA240628C00475000 | 2024-06-21 3:06PM EDT | 475.00 | 0.11 | 0.12 | 0.23 | -0.11 | -50.00% | 1 | 26 | 20.12% |
| MA240628C00480000 | 2024-06-20 3:51PM EDT | 480.00 | 0.09 | 0.01 | 0.12 | 0.00 | - | 7 | 54 | 21.39% |
| MA240628C00485000 | 2024-06-21 3:03PM EDT | 485.00 | 0.05 | 0.03 | 0.13 | -0.05 | -50.00% | 19 | 43 | 25.10% |
| MA240628C00490000 | 2024-06-07 10:30AM EDT | 490.00 | 0.19 | 0.03 | 0.29 | 0.00 | - | 10 | 9 | 32.47% |
| MA240628C00495000 | 2024-05-30 10:35AM EDT | 495.00 | 0.17 | 0.02 | 0.65 | 0.00 | - | 2 | 8 | 42.19% |
| MA240628C00500000 | 2024-05-29 12:44PM EDT | 500.00 | 0.14 | 0.02 | 0.75 | 0.00 | - | 2 | 3 | 47.49% |
| MA240628C00505000 | 2024-05-16 3:20PM EDT | 505.00 | 0.60 | 0.00 | 1.29 | 0.00 | - | - | 4 | 58.03% |
| MA240628C00510000 | 2024-06-07 12:41PM EDT | 510.00 | 0.95 | 0.02 | 0.75 | 0.00 | - | 1 | 1 | 55.03% |
PutsforJune 28, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240628P00250000 | 2024-05-28 9:40AM EDT | 250.00 | 0.10 | 0.00 | 0.95 | 0.00 | - | 2 | 2 | 214.06% |
| MA240628P00335000 | 2024-06-13 12:36PM EDT | 335.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 2 | 83.20% |
| MA240628P00375000 | 2024-05-29 1:48PM EDT | 375.00 | 0.21 | 0.00 | 0.75 | 0.00 | - | 2 | 3 | 76.56% |
| MA240628P00385000 | 2024-06-07 9:44AM EDT | 385.00 | 0.13 | 0.01 | 0.75 | 0.00 | - | 1 | 4 | 67.68% |
| MA240628P00390000 | 2024-06-18 11:43AM EDT | 390.00 | 0.11 | 0.01 | 0.75 | 0.00 | - | 15 | 21 | 63.23% |
| MA240628P00395000 | 2024-06-13 12:59PM EDT | 395.00 | 0.14 | 0.02 | 0.75 | 0.00 | - | 1 | 21 | 58.94% |
| MA240628P00400000 | 2024-06-17 2:27PM EDT | 400.00 | 0.10 | 0.03 | 0.10 | 0.00 | - | 21 | 23 | 44.34% |
| MA240628P00405000 | 2024-06-20 10:48AM EDT | 405.00 | 0.07 | 0.02 | 0.75 | 0.00 | - | 2 | 62 | 50.05% |
| MA240628P00410000 | 2024-06-21 1:44PM EDT | 410.00 | 0.06 | 0.03 | 0.30 | -0.03 | -33.33% | 15 | 100 | 43.65% |
| MA240628P00415000 | 2024-06-21 3:46PM EDT | 415.00 | 0.09 | 0.04 | 0.09 | -0.05 | -35.71% | 5 | 100 | 32.62% |
| MA240628P00420000 | 2024-06-21 3:52PM EDT | 420.00 | 0.08 | 0.08 | 0.10 | -0.05 | -38.46% | 21 | 127 | 29.30% |
| MA240628P00425000 | 2024-06-21 3:59PM EDT | 425.00 | 0.10 | 0.10 | 0.13 | -0.06 | -37.50% | 76 | 261 | 26.56% |
| MA240628P00427500 | 2024-06-21 3:42PM EDT | 427.50 | 0.14 | 0.07 | 0.16 | -0.05 | -26.32% | 4 | 804 | 25.49% |
| MA240628P00430000 | 2024-06-21 3:42PM EDT | 430.00 | 0.16 | 0.12 | 0.18 | -0.09 | -36.00% | 35 | 594 | 23.98% |
| MA240628P00432500 | 2024-06-21 3:38PM EDT | 432.50 | 0.20 | 0.12 | 0.22 | -0.12 | -37.50% | 37 | 710 | 22.73% |
| MA240628P00435000 | 2024-06-21 3:59PM EDT | 435.00 | 0.25 | 0.16 | 0.25 | -0.18 | -41.86% | 105 | 1,004 | 21.12% |
| MA240628P00437500 | 2024-06-21 2:41PM EDT | 437.50 | 0.43 | 0.23 | 0.36 | -0.11 | -20.37% | 15 | 160 | 20.51% |
| MA240628P00440000 | 2024-06-21 3:53PM EDT | 440.00 | 0.44 | 0.35 | 0.51 | -0.34 | -43.59% | 59 | 315 | 19.81% |
| MA240628P00442500 | 2024-06-21 3:23PM EDT | 442.50 | 0.82 | 0.57 | 0.71 | -0.32 | -28.07% | 15 | 34 | 19.03% |
| MA240628P00445000 | 2024-06-21 3:53PM EDT | 445.00 | 0.94 | 0.82 | 1.01 | -0.60 | -38.96% | 47 | 177 | 18.38% |
| MA240628P00447500 | 2024-06-21 3:51PM EDT | 447.50 | 1.45 | 1.24 | 1.46 | -0.67 | -31.60% | 45 | 197 | 17.93% |
| MA240628P00450000 | 2024-06-21 3:59PM EDT | 450.00 | 1.99 | 1.85 | 2.08 | -0.82 | -29.18% | 54 | 195 | 17.51% |
| MA240628P00455000 | 2024-06-21 3:59PM EDT | 455.00 | 4.00 | 3.75 | 4.10 | -1.25 | -23.81% | 54 | 17 | 17.30% |
| MA240628P00457500 | 2024-06-21 3:39PM EDT | 457.50 | 5.45 | 5.00 | 5.50 | -0.58 | -9.62% | 5 | 8 | 17.30% |
| MA240628P00460000 | 2024-06-21 2:13PM EDT | 460.00 | 8.23 | 6.40 | 7.30 | -3.61 | -30.49% | 32 | 8 | 18.11% |
| MA240628P00465000 | 2024-06-12 3:30PM EDT | 465.00 | 22.70 | 9.55 | 11.70 | 0.00 | - | 1 | 0 | 21.67% |
© 2024 Yahoo. All rights reserved.