Mastercard Incorporated (MA)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 12, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240712C00390000 | 2024-06-21 3:34PM EDT | 390.00 | 64.44 | 63.85 | 67.40 | +8.93 | +16.09% | 2 | 2 | 52.17% |
| MA240712C00395000 | 2024-06-20 3:57PM EDT | 395.00 | 59.25 | 58.50 | 62.55 | 0.00 | - | 1 | 0 | 49.73% |
| MA240712C00435000 | 2024-06-06 9:49AM EDT | 435.00 | 19.10 | 21.30 | 22.85 | 0.00 | - | - | 2 | 23.88% |
| MA240712C00440000 | 2024-06-21 12:01PM EDT | 440.00 | 14.36 | 15.60 | 19.40 | +3.62 | +33.71% | 1 | 25 | 24.70% |
| MA240712C00445000 | 2024-06-21 12:01PM EDT | 445.00 | 10.67 | 12.15 | 14.60 | +0.06 | +0.57% | 1 | 9 | 20.97% |
| MA240712C00450000 | 2024-06-21 3:59PM EDT | 450.00 | 9.75 | 8.60 | 10.60 | +3.05 | +45.52% | 4 | 138 | 18.79% |
| MA240712C00455000 | 2024-06-21 3:53PM EDT | 455.00 | 7.10 | 5.85 | 7.95 | +0.85 | +13.60% | 31 | 90 | 18.89% |
| MA240712C00460000 | 2024-06-21 3:44PM EDT | 460.00 | 4.25 | 4.35 | 5.55 | -0.60 | -12.37% | 7 | 62 | 18.40% |
| MA240712C00465000 | 2024-06-21 3:52PM EDT | 465.00 | 2.85 | 2.67 | 3.70 | +0.15 | +5.56% | 9 | 147 | 18.02% |
| MA240712C00470000 | 2024-06-21 3:59PM EDT | 470.00 | 1.65 | 1.49 | 1.97 | -0.19 | -10.33% | 4 | 71 | 16.50% |
| MA240712C00475000 | 2024-06-21 10:52AM EDT | 475.00 | 1.02 | 0.87 | 1.27 | +0.45 | +78.95% | 3 | 36 | 16.89% |
| MA240712C00480000 | 2024-06-14 10:07AM EDT | 480.00 | 0.57 | 0.46 | 0.72 | +0.21 | +58.33% | 1 | 11 | 16.79% |
| MA240712C00485000 | 2024-05-31 12:25PM EDT | 485.00 | 0.47 | 0.05 | 0.78 | 0.00 | - | 1 | 1 | 19.52% |
| MA240712C00495000 | 2024-06-11 1:58PM EDT | 495.00 | 0.15 | 0.01 | 0.56 | 0.00 | - | 1 | 2 | 22.39% |
| MA240712C00515000 | 2024-06-21 3:34PM EDT | 515.00 | 0.58 | 0.00 | 0.78 | -0.51 | -46.79% | 2 | 2 | 32.40% |
PutsforJuly 12, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240712P00250000 | 2024-06-12 2:05PM EDT | 250.00 | 0.10 | 0.00 | 1.55 | 0.00 | - | - | 4 | 126.03% |
| MA240712P00380000 | 2024-06-14 3:53PM EDT | 380.00 | 0.17 | 0.00 | 1.35 | 0.00 | - | - | 1 | 50.33% |
| MA240712P00385000 | 2024-06-12 2:00PM EDT | 385.00 | 0.56 | 0.00 | 1.15 | 0.00 | - | - | 2 | 45.74% |
| MA240712P00390000 | 2024-06-12 2:05PM EDT | 390.00 | 0.32 | 0.00 | 0.74 | 0.00 | - | - | 2 | 39.11% |
| MA240712P00400000 | 2024-06-20 9:30AM EDT | 400.00 | 0.13 | 0.06 | 0.56 | -0.17 | -56.67% | 1 | 6 | 31.98% |
| MA240712P00405000 | 2024-06-13 10:40AM EDT | 405.00 | 0.57 | 0.03 | 0.28 | 0.00 | - | 1 | 2 | 25.95% |
| MA240712P00410000 | 2024-06-17 3:46PM EDT | 410.00 | 0.44 | 0.03 | 0.31 | 0.00 | - | 1 | 8 | 24.05% |
| MA240712P00415000 | 2024-06-21 3:55PM EDT | 415.00 | 0.25 | 0.13 | 0.38 | -0.30 | -54.55% | 1 | 45 | 22.51% |
| MA240712P00420000 | 2024-06-21 11:42AM EDT | 420.00 | 0.52 | 0.19 | 0.50 | -0.24 | -31.58% | 13 | 19 | 21.23% |
| MA240712P00425000 | 2024-06-21 3:55PM EDT | 425.00 | 0.52 | 0.47 | 0.59 | -0.19 | -26.76% | 4 | 76 | 19.39% |
| MA240712P00430000 | 2024-06-21 3:18PM EDT | 430.00 | 0.86 | 0.60 | 0.90 | -0.13 | -13.13% | 34 | 52 | 18.63% |
| MA240712P00435000 | 2024-06-21 3:55PM EDT | 435.00 | 1.17 | 1.03 | 1.32 | -0.28 | -19.31% | 11 | 59 | 17.69% |
| MA240712P00440000 | 2024-06-21 3:45PM EDT | 440.00 | 1.86 | 1.73 | 2.01 | -1.69 | -47.61% | 10 | 44 | 16.99% |
| MA240712P00445000 | 2024-06-21 3:55PM EDT | 445.00 | 2.78 | 2.67 | 3.00 | -0.77 | -21.69% | 27 | 24 | 16.24% |
| MA240712P00450000 | 2024-06-21 3:59PM EDT | 450.00 | 4.43 | 3.90 | 4.55 | -0.45 | -9.22% | 13 | 25 | 15.86% |
| MA240712P00455000 | 2024-06-21 3:36PM EDT | 455.00 | 6.85 | 6.05 | 6.70 | -2.91 | -29.82% | 20 | 13 | 15.60% |
© 2024 Yahoo. All rights reserved.