Mastercard Incorporated (MA)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240719C00335000 | 2024-01-19 12:14PM EDT | 335.00 | 108.28 | 138.50 | 141.80 | 0.00 | - | 2 | 2 | 91.40% |
| MA240719C00355000 | 2024-04-12 1:01PM EDT | 355.00 | 115.08 | 99.30 | 102.45 | 0.00 | - | 1 | 1 | 46.95% |
| MA240719C00370000 | 2024-03-01 2:41PM EDT | 370.00 | 113.00 | 115.30 | 119.80 | 0.00 | - | 1 | 1 | 91.10% |
| MA240719C00375000 | 2023-12-29 1:55PM EDT | 375.00 | 66.31 | 77.00 | 78.80 | 0.00 | - | 2 | 7 | 30.00% |
| MA240719C00380000 | 2024-04-18 3:12PM EDT | 380.00 | 81.44 | 74.90 | 78.45 | 0.00 | - | 1 | 6 | 39.19% |
| MA240719C00385000 | 2024-03-20 12:41PM EDT | 385.00 | 106.85 | 75.40 | 79.50 | 0.00 | - | 1 | 0 | 47.86% |
| MA240719C00390000 | 2023-12-22 12:17PM EDT | 390.00 | 55.57 | 62.75 | 64.60 | 0.00 | - | 1 | 1 | 27.14% |
| MA240719C00395000 | 2024-04-11 12:50PM EDT | 395.00 | 79.62 | 61.05 | 64.70 | 0.00 | - | 4 | 9 | 35.42% |
| MA240719C00400000 | 2024-04-30 9:53AM EDT | 400.00 | 62.20 | 56.45 | 59.90 | -1.64 | -2.57% | 2 | 24 | 33.69% |
| MA240719C00405000 | 2024-02-09 2:18PM EDT | 405.00 | 65.30 | 74.55 | 75.40 | 0.00 | - | 2 | 14 | 60.42% |
| MA240719C00410000 | 2024-04-09 10:34AM EDT | 410.00 | 69.85 | 47.40 | 50.60 | 0.00 | - | 1 | 40 | 30.60% |
| MA240719C00415000 | 2024-04-15 9:30AM EDT | 415.00 | 64.52 | 44.10 | 46.10 | 0.00 | - | 1 | 112 | 29.19% |
| MA240719C00420000 | 2024-04-15 9:30AM EDT | 420.00 | 59.10 | 39.25 | 42.15 | 0.00 | - | 2 | 79 | 28.49% |
| MA240719C00425000 | 2024-04-09 2:30PM EDT | 425.00 | 55.00 | 35.85 | 38.20 | 0.00 | - | 1 | 37 | 27.64% |
| MA240719C00430000 | 2024-04-12 12:38PM EDT | 430.00 | 46.90 | 32.10 | 34.40 | 0.00 | - | 5 | 24 | 26.84% |
| MA240719C00435000 | 2024-04-19 9:59AM EDT | 435.00 | 35.46 | 28.55 | 30.55 | 0.00 | - | 2 | 23 | 25.81% |
| MA240719C00440000 | 2024-04-30 3:59PM EDT | 440.00 | 26.00 | 25.30 | 27.25 | -4.50 | -14.75% | 2 | 19 | 25.30% |
| MA240719C00445000 | 2024-04-26 12:04PM EDT | 445.00 | 31.35 | 21.95 | 23.10 | 0.00 | - | 5 | 111 | 23.57% |
| MA240719C00450000 | 2024-04-30 3:39PM EDT | 450.00 | 20.35 | 19.45 | 19.85 | -6.65 | -24.63% | 3 | 151 | 22.73% |
| MA240719C00455000 | 2024-04-30 3:50PM EDT | 455.00 | 17.70 | 16.75 | 17.10 | -2.79 | -13.64% | 8 | 82 | 22.25% |
| MA240719C00460000 | 2024-04-30 3:55PM EDT | 460.00 | 14.80 | 14.30 | 14.65 | -2.98 | -16.76% | 22 | 141 | 21.87% |
| MA240719C00465000 | 2024-04-30 2:48PM EDT | 465.00 | 12.91 | 12.10 | 12.45 | -2.19 | -14.50% | 4 | 92 | 21.54% |
| MA240719C00470000 | 2024-04-30 3:58PM EDT | 470.00 | 10.53 | 10.00 | 10.50 | -2.47 | -19.00% | 7 | 450 | 21.25% |
| MA240719C00475000 | 2024-04-29 10:19AM EDT | 475.00 | 10.15 | 8.25 | 8.75 | -1.35 | -11.74% | 2 | 97 | 20.96% |
| MA240719C00480000 | 2024-04-30 3:59PM EDT | 480.00 | 7.09 | 6.80 | 7.25 | -4.16 | -36.98% | 3 | 112 | 20.73% |
| MA240719C00485000 | 2024-04-30 2:19PM EDT | 485.00 | 6.18 | 5.55 | 5.85 | -3.02 | -32.83% | 14 | 130 | 20.36% |
| MA240719C00490000 | 2024-04-30 10:44AM EDT | 490.00 | 5.71 | 4.45 | 4.80 | -0.79 | -12.15% | 7 | 151 | 20.25% |
| MA240719C00495000 | 2024-04-30 11:03AM EDT | 495.00 | 4.38 | 3.50 | 3.85 | -0.52 | -10.61% | 90 | 421 | 20.04% |
| MA240719C00500000 | 2024-04-30 3:15PM EDT | 500.00 | 3.12 | 2.81 | 3.10 | -0.63 | -16.80% | 91 | 275 | 19.94% |
| MA240719C00505000 | 2024-04-30 2:51PM EDT | 505.00 | 2.39 | 2.19 | 2.43 | -0.71 | -22.90% | 1 | 214 | 19.73% |
| MA240719C00510000 | 2024-04-30 3:59PM EDT | 510.00 | 1.84 | 1.67 | 1.93 | -0.49 | -21.03% | 19 | 139 | 19.67% |
| MA240719C00515000 | 2024-04-24 10:16AM EDT | 515.00 | 3.10 | 1.30 | 1.52 | 0.00 | - | 1 | 235 | 19.61% |
| MA240719C00520000 | 2024-04-30 3:15PM EDT | 520.00 | 1.17 | 1.02 | 1.21 | -1.25 | -51.65% | 7 | 207 | 19.62% |
| MA240719C00525000 | 2024-04-29 2:52PM EDT | 525.00 | 1.13 | 0.77 | 0.99 | 0.00 | - | 3 | 5 | 19.78% |
| MA240719C00530000 | 2024-04-24 10:42AM EDT | 530.00 | 1.40 | 0.59 | 0.79 | 0.00 | - | - | 5 | 19.84% |
| MA240719C00540000 | 2024-04-29 11:30AM EDT | 540.00 | 0.55 | 0.35 | 0.63 | 0.00 | - | 1 | 63 | 20.78% |
| MA240719C00550000 | 2024-04-25 11:10AM EDT | 550.00 | 0.58 | 0.27 | 0.42 | 0.00 | - | - | 1 | 21.02% |
| MA240719C00560000 | 2024-04-23 3:10PM EDT | 560.00 | 0.38 | 0.16 | 0.31 | 0.00 | - | 2 | 328 | 21.61% |
| MA240719C00580000 | 2024-04-23 2:02PM EDT | 580.00 | 0.15 | 0.02 | 0.23 | 0.00 | - | 25 | 327 | 23.54% |
| MA240719C00600000 | 2024-03-25 12:58PM EDT | 600.00 | 0.42 | 0.02 | 0.17 | 0.00 | - | 20 | 47 | 25.24% |
| MA240719C00620000 | 2024-04-23 1:53PM EDT | 620.00 | 0.02 | 0.00 | 0.43 | 0.00 | - | 17 | 3 | 31.28% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240719P00195000 | 2024-01-05 12:23PM EDT | 195.00 | 0.15 | 0.00 | 0.22 | 0.00 | - | 5 | 10 | 66.80% |
| MA240719P00200000 | 2024-04-01 9:30AM EDT | 200.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 3 | 9 | 58.98% |
| MA240719P00210000 | 2023-12-20 3:05PM EDT | 210.00 | 0.15 | 0.02 | 0.50 | 0.00 | - | 2 | 8 | 67.53% |
| MA240719P00220000 | 2023-12-27 11:14AM EDT | 220.00 | 0.18 | 0.04 | 0.42 | 0.00 | - | 2 | 4 | 62.79% |
| MA240719P00230000 | 2024-01-08 4:35PM EDT | 230.00 | 0.27 | 0.00 | 0.28 | 0.00 | - | 2 | 6 | 55.86% |
| MA240719P00235000 | 2024-01-03 4:33PM EDT | 235.00 | 0.37 | 0.04 | 0.28 | 0.00 | - | 2 | 10 | 55.08% |
| MA240719P00240000 | 2024-01-18 11:34AM EDT | 240.00 | 0.33 | 0.00 | 0.46 | 0.00 | - | 3 | 10 | 55.71% |
| MA240719P00245000 | 2024-02-01 12:50PM EDT | 245.00 | 0.34 | 0.03 | 0.86 | 0.00 | - | 1 | 14 | 58.89% |
| MA240719P00250000 | 2024-04-23 2:02PM EDT | 250.00 | 0.04 | 0.00 | 0.20 | -0.03 | -42.86% | 1 | 414 | 51.56% |
| MA240719P00255000 | 2024-02-01 11:09AM EDT | 255.00 | 0.26 | 0.05 | 0.89 | 0.00 | - | - | 1 | 55.81% |
| MA240719P00260000 | 2024-02-14 2:40PM EDT | 260.00 | 0.29 | 0.00 | 0.69 | 0.00 | - | 270 | 300 | 51.86% |
| MA240719P00265000 | 2024-02-02 11:52AM EDT | 265.00 | 0.25 | 0.07 | 0.92 | 0.00 | - | 2 | 1 | 52.78% |
| MA240719P00270000 | 2024-01-05 11:39AM EDT | 270.00 | 0.76 | 0.13 | 0.47 | 0.00 | - | 12 | 24 | 50.76% |
| MA240719P00275000 | 2024-01-02 11:37AM EDT | 275.00 | 0.86 | 0.15 | 0.53 | 0.00 | - | - | 1 | 50.00% |
| MA240719P00280000 | 2024-02-20 12:49PM EDT | 280.00 | 0.39 | 0.06 | 0.72 | 0.00 | - | 2 | 14 | 50.68% |
| MA240719P00285000 | 2023-12-26 2:11PM EDT | 285.00 | 1.13 | 0.55 | 0.67 | 0.00 | - | 12 | 11 | 48.49% |
| MA240719P00290000 | 2023-12-14 4:23PM EDT | 290.00 | 1.46 | 0.77 | 1.23 | 0.00 | - | 1 | 5 | 50.05% |
| MA240719P00295000 | 2023-12-26 2:11PM EDT | 295.00 | 1.41 | 0.69 | 0.81 | 0.00 | - | 12 | 13 | 46.68% |
| MA240719P00300000 | 2024-04-19 12:58PM EDT | 300.00 | 0.33 | 0.05 | 0.60 | 0.00 | - | 10 | 12 | 42.94% |
| MA240719P00305000 | 2023-11-21 4:12PM EDT | 305.00 | 2.70 | 1.60 | 2.06 | 0.00 | - | - | 7 | 50.51% |
| MA240719P00310000 | 2023-11-17 10:38AM EDT | 310.00 | 3.80 | 1.89 | 2.33 | 0.00 | - | 3 | 3 | 50.21% |
| MA240719P00315000 | 2024-01-24 4:42PM EDT | 315.00 | 1.15 | 0.42 | 0.62 | 0.00 | - | 1 | 2 | 38.62% |
| MA240719P00320000 | 2024-04-15 10:07AM EDT | 320.00 | 0.48 | 0.09 | 0.22 | 0.00 | - | 10 | 238 | 31.96% |
| MA240719P00325000 | 2024-01-19 10:54AM EDT | 325.00 | 1.82 | 0.63 | 0.82 | 0.00 | - | 1 | 7 | 37.40% |
| MA240719P00330000 | 2024-04-25 10:03AM EDT | 330.00 | 0.39 | 0.08 | 0.55 | 0.00 | - | 2 | 22 | 33.59% |
| MA240719P00335000 | 2024-02-07 4:57PM EDT | 335.00 | 1.02 | 0.88 | 1.07 | 0.00 | - | 10 | 18 | 36.15% |
| MA240719P00340000 | 2024-04-18 11:46AM EDT | 340.00 | 0.85 | 0.28 | 0.40 | 0.00 | - | 34 | 52 | 29.30% |
| MA240719P00345000 | 2024-01-31 4:52PM EDT | 345.00 | 1.62 | 0.87 | 1.06 | 0.00 | - | 4 | 12 | 33.07% |
| MA240719P00350000 | 2024-04-11 12:53PM EDT | 350.00 | 0.94 | 0.39 | 0.55 | 0.00 | - | 1 | 84 | 28.08% |
| MA240719P00355000 | 2024-04-23 11:48AM EDT | 355.00 | 0.81 | 0.50 | 0.63 | 0.00 | - | 1 | 17 | 27.36% |
| MA240719P00360000 | 2024-04-26 11:27AM EDT | 360.00 | 0.66 | 0.55 | 0.71 | 0.00 | - | 4 | 33 | 26.56% |
| MA240719P00365000 | 2024-04-05 12:08PM EDT | 365.00 | 1.13 | 0.65 | 0.84 | 0.00 | - | 1 | 29 | 25.99% |
| MA240719P00370000 | 2024-04-30 10:29AM EDT | 370.00 | 0.84 | 0.77 | 0.96 | -0.35 | -29.41% | 1 | 52 | 25.26% |
| MA240719P00375000 | 2024-04-30 12:21PM EDT | 375.00 | 0.92 | 0.91 | 1.11 | -1.05 | -53.30% | 1 | 40 | 24.57% |
| MA240719P00380000 | 2024-04-25 9:30AM EDT | 380.00 | 1.36 | 1.15 | 1.31 | 0.00 | - | 3 | 52 | 23.99% |
| MA240719P00385000 | 2024-04-29 3:53PM EDT | 385.00 | 1.33 | 1.20 | 1.56 | 0.00 | - | 3 | 34 | 23.47% |
| MA240719P00390000 | 2024-04-24 12:35PM EDT | 390.00 | 1.82 | 1.42 | 1.87 | 0.00 | - | 18 | 294 | 22.99% |
| MA240719P00395000 | 2024-04-29 3:53PM EDT | 395.00 | 1.83 | 1.88 | 2.23 | 0.00 | - | 2 | 55 | 22.48% |
| MA240719P00400000 | 2024-04-30 10:29AM EDT | 400.00 | 2.14 | 2.30 | 2.50 | +0.06 | +2.88% | 1 | 116 | 21.59% |
| MA240719P00405000 | 2024-04-30 12:29PM EDT | 405.00 | 2.60 | 2.77 | 3.15 | +0.10 | +4.00% | 100 | 159 | 21.46% |
| MA240719P00410000 | 2024-04-30 3:54PM EDT | 410.00 | 3.35 | 3.40 | 3.75 | +0.25 | +8.06% | 6 | 211 | 20.98% |
| MA240719P00415000 | 2024-04-30 2:16PM EDT | 415.00 | 3.96 | 3.95 | 4.40 | +0.26 | +7.03% | 3 | 173 | 20.39% |
| MA240719P00420000 | 2024-04-30 10:45AM EDT | 420.00 | 4.27 | 4.80 | 5.20 | +0.17 | +4.15% | 6 | 80 | 19.87% |
| MA240719P00425000 | 2024-04-30 3:54PM EDT | 425.00 | 5.81 | 5.85 | 6.20 | +1.41 | +32.05% | 4 | 124 | 19.45% |
| MA240719P00430000 | 2024-04-30 3:15PM EDT | 430.00 | 6.78 | 6.85 | 7.35 | +0.73 | +12.07% | 6 | 1,757 | 19.01% |
| MA240719P00435000 | 2024-04-30 3:59PM EDT | 435.00 | 8.50 | 8.20 | 8.75 | +1.30 | +18.06% | 96 | 348 | 18.65% |
| MA240719P00440000 | 2024-04-30 3:55PM EDT | 440.00 | 10.01 | 9.90 | 10.40 | +1.49 | +17.80% | 11 | 266 | 18.35% |
| MA240719P00445000 | 2024-04-30 3:55PM EDT | 445.00 | 11.75 | 11.55 | 12.25 | +2.15 | +22.49% | 8 | 101 | 18.00% |
| MA240719P00450000 | 2024-04-30 3:58PM EDT | 450.00 | 13.82 | 13.75 | 14.15 | +2.05 | +17.42% | 16 | 191 | 17.42% |
| MA240719P00455000 | 2024-04-30 3:40PM EDT | 455.00 | 15.53 | 16.15 | 16.55 | +1.93 | +14.19% | 6 | 333 | 17.12% |
| MA240719P00460000 | 2024-04-30 12:07PM EDT | 460.00 | 17.50 | 18.75 | 19.15 | +1.60 | +10.06% | 10 | 145 | 16.74% |
| MA240719P00465000 | 2024-04-30 2:53PM EDT | 465.00 | 21.40 | 21.60 | 22.10 | +3.20 | +17.58% | 22 | 104 | 16.44% |
| MA240719P00470000 | 2024-04-30 2:26PM EDT | 470.00 | 23.35 | 24.05 | 25.75 | +5.45 | +30.45% | 1 | 190 | 16.70% |
| MA240719P00475000 | 2024-04-30 10:14AM EDT | 475.00 | 24.40 | 27.45 | 29.40 | +0.10 | +0.41% | 1 | 108 | 16.68% |
| MA240719P00480000 | 2024-04-26 12:20PM EDT | 480.00 | 24.65 | 31.00 | 33.05 | 0.00 | - | 4 | 114 | 16.31% |
| MA240719P00485000 | 2024-04-25 9:52AM EDT | 485.00 | 30.85 | 34.90 | 37.00 | 0.00 | - | 4 | 91 | 16.06% |
| MA240719P00490000 | 2024-04-24 2:06PM EDT | 490.00 | 30.95 | 39.05 | 41.95 | 0.00 | - | 2 | 47 | 17.38% |
| MA240719P00495000 | 2024-04-24 3:00PM EDT | 495.00 | 35.45 | 43.00 | 46.40 | 0.00 | - | 7 | 17 | 17.63% |
| MA240719P00500000 | 2024-04-24 10:16AM EDT | 500.00 | 38.45 | 47.45 | 50.75 | 0.00 | - | 6 | 6 | 17.41% |
| MA240719P00520000 | 2024-03-15 11:50AM EDT | 520.00 | 46.15 | 53.85 | 56.50 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.