Mastercard Incorporated (MA)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 5, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240705C00250000 | 2024-06-14 1:13PM EDT | 250.00 | 195.75 | 203.00 | 207.00 | 0.00 | - | - | 4 | 125.78% |
| MA240705C00390000 | 2024-06-14 2:03PM EDT | 390.00 | 55.49 | 63.15 | 67.45 | 0.00 | - | 3 | 2 | 65.06% |
| MA240705C00395000 | 2024-06-14 2:03PM EDT | 395.00 | 50.45 | 58.45 | 63.00 | 0.00 | - | 1 | 1 | 64.54% |
| MA240705C00425000 | 2024-05-31 9:52AM EDT | 425.00 | 20.50 | 28.70 | 32.70 | 0.00 | - | 1 | 1 | 37.73% |
| MA240705C00430000 | 2024-05-28 3:51PM EDT | 430.00 | 20.25 | 24.55 | 27.40 | 0.00 | - | 2 | 1 | 32.06% |
| MA240705C00435000 | 2024-06-21 10:01AM EDT | 435.00 | 20.23 | 20.10 | 22.40 | -0.56 | -2.69% | 1 | 1 | 27.74% |
| MA240705C00440000 | 2024-06-17 12:00PM EDT | 440.00 | 10.20 | 16.20 | 17.15 | 0.00 | - | 1 | 5 | 22.26% |
| MA240705C00445000 | 2024-06-18 2:05PM EDT | 445.00 | 9.17 | 11.25 | 13.55 | 0.00 | - | 3 | 71 | 22.54% |
| MA240705C00450000 | 2024-06-21 11:15AM EDT | 450.00 | 6.72 | 8.50 | 9.15 | -0.13 | -1.90% | 12 | 38 | 18.89% |
| MA240705C00455000 | 2024-06-21 3:58PM EDT | 455.00 | 5.05 | 5.40 | 6.40 | -0.25 | -4.72% | 48 | 175 | 18.90% |
| MA240705C00460000 | 2024-06-21 3:50PM EDT | 460.00 | 3.25 | 3.25 | 4.40 | +0.25 | +8.33% | 18 | 146 | 19.34% |
| MA240705C00465000 | 2024-06-21 3:49PM EDT | 465.00 | 1.83 | 1.67 | 2.10 | +0.36 | +24.49% | 104 | 19 | 16.81% |
| MA240705C00470000 | 2024-06-21 3:50PM EDT | 470.00 | 1.42 | 0.81 | 1.20 | +0.66 | +86.84% | 13 | 21 | 17.07% |
| MA240705C00475000 | 2024-06-20 2:05PM EDT | 475.00 | 0.55 | 0.34 | 0.51 | 0.00 | - | 2 | 30 | 16.27% |
| MA240705C00480000 | 2024-06-10 10:31AM EDT | 480.00 | 0.43 | 0.10 | 0.55 | 0.00 | - | 3 | 5 | 19.51% |
| MA240705C00485000 | 2024-06-12 10:07AM EDT | 485.00 | 0.33 | 0.05 | 0.46 | 0.00 | - | 15 | 27 | 21.49% |
| MA240705C00490000 | 2024-06-04 10:26AM EDT | 490.00 | 0.18 | 0.03 | 0.40 | 0.00 | - | 6 | 6 | 23.46% |
| MA240705C00510000 | 2024-06-14 1:35PM EDT | 510.00 | 0.88 | 0.01 | 1.15 | 0.00 | - | 1 | 1 | 41.04% |
| MA240705C00515000 | 2024-06-14 2:03PM EDT | 515.00 | 1.09 | 0.01 | 1.31 | 0.00 | - | 2 | 0 | 45.00% |
PutsforJuly 5, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240705P00250000 | 2024-06-05 10:01AM EDT | 250.00 | 0.16 | 0.00 | 0.75 | 0.00 | - | 2 | 4 | 140.82% |
| MA240705P00380000 | 2024-06-14 10:50AM EDT | 380.00 | 0.24 | 0.03 | 0.74 | 0.00 | - | 2 | 11 | 55.18% |
| MA240705P00385000 | 2024-06-10 12:17PM EDT | 385.00 | 0.14 | 0.01 | 1.32 | 0.00 | - | 1 | 14 | 50.78% |
| MA240705P00395000 | 2024-06-05 10:01AM EDT | 395.00 | 0.45 | 0.03 | 1.34 | 0.00 | - | - | 2 | 51.44% |
| MA240705P00400000 | 2024-06-18 3:14PM EDT | 400.00 | 0.12 | 0.03 | 0.50 | 0.00 | - | 40 | 59 | 38.82% |
| MA240705P00405000 | 2024-06-07 3:47PM EDT | 405.00 | 0.28 | 0.04 | 0.40 | 0.00 | - | 2 | 2 | 34.25% |
| MA240705P00410000 | 2024-06-20 2:11PM EDT | 410.00 | 0.17 | 0.05 | 0.43 | +0.02 | +13.33% | 1 | 36 | 31.67% |
| MA240705P00415000 | 2024-06-21 11:53AM EDT | 415.00 | 0.20 | 0.06 | 0.48 | -0.31 | -60.78% | 3 | 32 | 29.22% |
| MA240705P00420000 | 2024-06-21 12:19PM EDT | 420.00 | 0.24 | 0.06 | 0.54 | +0.04 | +20.00% | 1 | 90 | 26.76% |
| MA240705P00425000 | 2024-06-21 1:33PM EDT | 425.00 | 0.26 | 0.12 | 0.59 | -0.06 | -18.75% | 4 | 97 | 24.05% |
| MA240705P00430000 | 2024-06-21 12:21PM EDT | 430.00 | 0.38 | 0.31 | 0.39 | -0.17 | -30.91% | 3 | 64 | 18.92% |
| MA240705P00435000 | 2024-06-21 1:44PM EDT | 435.00 | 0.79 | 0.31 | 0.81 | -0.55 | -41.04% | 15 | 85 | 18.96% |
| MA240705P00440000 | 2024-06-21 3:51PM EDT | 440.00 | 1.02 | 0.80 | 1.09 | -0.39 | -27.66% | 12 | 58 | 16.85% |
| MA240705P00445000 | 2024-06-21 3:49PM EDT | 445.00 | 1.83 | 1.58 | 1.98 | -0.57 | -23.75% | 31 | 29 | 16.46% |
| MA240705P00450000 | 2024-06-21 3:40PM EDT | 450.00 | 3.40 | 2.58 | 3.30 | -0.20 | -5.56% | 11 | 17 | 15.80% |
| MA240705P00455000 | 2024-06-21 3:52PM EDT | 455.00 | 4.95 | 4.25 | 5.40 | -0.72 | -12.70% | 22 | 5 | 15.55% |
| MA240705P00460000 | 2024-05-29 10:02AM EDT | 460.00 | 17.87 | 7.40 | 8.70 | 0.00 | - | 2 | 2 | 16.74% |
| MA240705P00465000 | 2024-05-24 12:37PM EDT | 465.00 | 16.38 | 10.95 | 12.85 | 0.00 | - | 1 | 1 | 18.96% |
© 2024 Yahoo. All rights reserved.