Mastercard Incorporated (MA)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240726C00400000 | 2024-06-06 11:33AM EDT | 400.00 | 51.50 | 54.50 | 58.40 | 0.00 | - | - | 1 | 38.73% |
| MA240726C00420000 | 2024-06-12 9:45AM EDT | 420.00 | 32.51 | 35.95 | 39.60 | 0.00 | - | - | 1 | 31.38% |
| MA240726C00430000 | 2024-06-10 10:37AM EDT | 430.00 | 21.75 | 27.40 | 28.95 | 0.00 | - | - | 1 | 23.93% |
| MA240726C00435000 | 2024-06-18 10:23AM EDT | 435.00 | 20.13 | 23.00 | 25.80 | 0.00 | - | 5 | 3 | 25.18% |
| MA240726C00440000 | 2024-06-17 3:57PM EDT | 440.00 | 15.90 | 19.55 | 21.85 | 0.00 | - | 1 | 1 | 24.06% |
| MA240726C00445000 | 2024-06-18 1:31PM EDT | 445.00 | 13.31 | 15.70 | 17.40 | 0.00 | - | 1 | 8 | 21.59% |
| MA240726C00450000 | 2024-06-21 2:14PM EDT | 450.00 | 12.11 | 12.25 | 13.75 | +1.56 | +14.79% | 3 | 19 | 20.25% |
| MA240726C00455000 | 2024-06-21 10:47AM EDT | 455.00 | 8.68 | 9.40 | 10.80 | +0.42 | +5.08% | 9 | 144 | 19.63% |
| MA240726C00460000 | 2024-06-21 11:25AM EDT | 460.00 | 6.60 | 6.75 | 8.15 | -0.88 | -11.76% | 11 | 54 | 18.90% |
| MA240726C00465000 | 2024-06-18 10:49AM EDT | 465.00 | 4.32 | 5.20 | 5.90 | 0.00 | - | 2 | 6 | 18.18% |
| MA240726C00470000 | 2024-06-21 1:09PM EDT | 470.00 | 2.87 | 3.70 | 4.30 | -1.28 | -30.84% | 4 | 28 | 17.98% |
| MA240726C00475000 | 2024-06-21 12:12PM EDT | 475.00 | 2.35 | 2.32 | 3.50 | +0.25 | +11.90% | 2 | 10 | 18.88% |
| MA240726C00480000 | 2024-06-21 2:39PM EDT | 480.00 | 1.68 | 1.66 | 2.15 | -0.22 | -11.58% | 303 | 105 | 17.79% |
PutsforJuly 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240726P00300000 | 2024-06-13 9:40AM EDT | 300.00 | 0.04 | 0.00 | 2.13 | 0.00 | - | 1 | 1 | 74.02% |
| MA240726P00395000 | 2024-06-20 3:59PM EDT | 395.00 | 0.40 | 0.13 | 0.80 | 0.00 | - | 1 | 11 | 28.41% |
| MA240726P00400000 | 2024-06-11 9:48AM EDT | 400.00 | 0.90 | 0.18 | 0.91 | 0.00 | - | - | 1 | 27.08% |
| MA240726P00410000 | 2024-06-17 2:11PM EDT | 410.00 | 1.20 | 0.45 | 0.91 | 0.00 | - | - | 2 | 22.88% |
| MA240726P00415000 | 2024-06-14 2:41PM EDT | 415.00 | 1.96 | 0.60 | 1.03 | 0.00 | - | 21 | 32 | 21.39% |
| MA240726P00420000 | 2024-06-21 11:45AM EDT | 420.00 | 1.46 | 0.82 | 1.30 | -0.17 | -10.43% | 1 | 32 | 20.44% |
| MA240726P00425000 | 2024-06-21 2:02PM EDT | 425.00 | 1.83 | 1.11 | 2.49 | -0.25 | -12.02% | 4 | 28 | 22.25% |
| MA240726P00430000 | 2024-06-20 10:03AM EDT | 430.00 | 2.93 | 1.53 | 2.19 | 0.00 | - | 5 | 63 | 18.78% |
| MA240726P00435000 | 2024-06-20 2:24PM EDT | 435.00 | 2.92 | 2.15 | 2.91 | 0.00 | - | 7 | 71 | 18.09% |
| MA240726P00440000 | 2024-06-21 11:12AM EDT | 440.00 | 4.75 | 3.35 | 4.05 | +0.76 | +19.05% | 3 | 19 | 17.86% |
| MA240726P00445000 | 2024-06-20 1:45PM EDT | 445.00 | 6.20 | 4.55 | 5.40 | 0.00 | - | 3 | 7 | 17.40% |
| MA240726P00450000 | 2024-06-20 2:28PM EDT | 450.00 | 7.00 | 6.25 | 8.10 | 0.00 | - | 1 | 45 | 18.78% |
| MA240726P00455000 | 2024-06-20 3:08PM EDT | 455.00 | 9.88 | 8.20 | 10.40 | 0.00 | - | 3 | 9 | 18.65% |
| MA240726P00460000 | 2024-06-20 3:08PM EDT | 460.00 | 12.50 | 10.25 | 12.40 | 0.00 | - | 1 | 6 | 17.26% |
| MA240726P00475000 | 2024-06-18 11:57AM EDT | 475.00 | 26.02 | 19.75 | 23.10 | 0.00 | - | 1 | 1 | 17.57% |
| MA240726P00480000 | 2024-06-18 11:57AM EDT | 480.00 | 30.47 | 24.15 | 28.50 | 0.00 | - | 1 | 1 | 21.00% |
| MA240726P00485000 | 2024-06-10 1:46PM EDT | 485.00 | 36.61 | 28.70 | 32.95 | 0.00 | - | - | 0 | 21.86% |
© 2024 Yahoo. All rights reserved.