Mastercard Incorporated (MA)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240816C00345000 | 2024-06-12 10:22AM EDT | 345.00 | 106.45 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| MA240816C00390000 | 2024-05-28 11:13AM EDT | 390.00 | 60.50 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| MA240816C00395000 | 2024-06-11 10:14AM EDT | 395.00 | 56.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MA240816C00400000 | 2024-06-10 3:49PM EDT | 400.00 | 54.45 | 0.00 | 0.00 | 0.00 | - | 3 | 2 | 0.00% |
| MA240816C00405000 | 2024-05-31 11:22AM EDT | 405.00 | 42.60 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| MA240816C00410000 | 2024-06-11 11:21AM EDT | 410.00 | 43.35 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| MA240816C00420000 | 2024-06-12 11:49AM EDT | 420.00 | 34.70 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| MA240816C00425000 | 2024-06-18 2:22PM EDT | 425.00 | 31.70 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 0.00% |
| MA240816C00430000 | 2024-06-17 12:26PM EDT | 430.00 | 25.95 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| MA240816C00435000 | 2024-06-17 3:47PM EDT | 435.00 | 24.47 | 0.00 | 0.00 | 0.00 | - | 9 | 25 | 0.00% |
| MA240816C00440000 | 2024-06-18 3:49PM EDT | 440.00 | 20.51 | 0.00 | 0.00 | 0.00 | - | 9 | 34 | 0.00% |
| MA240816C00445000 | 2024-06-18 1:01PM EDT | 445.00 | 17.75 | 0.00 | 0.00 | 0.00 | - | 2 | 34 | 0.00% |
| MA240816C00450000 | 2024-06-18 3:51PM EDT | 450.00 | 14.85 | 0.00 | 0.00 | 0.00 | - | 15 | 99 | 0.00% |
| MA240816C00455000 | 2024-06-18 3:55PM EDT | 455.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | 17 | 77 | 0.78% |
| MA240816C00460000 | 2024-06-18 3:37PM EDT | 460.00 | 9.45 | 0.00 | 0.00 | 0.00 | - | 6 | 187 | 1.56% |
| MA240816C00465000 | 2024-06-18 3:50PM EDT | 465.00 | 7.95 | 0.00 | 0.00 | 0.00 | - | 56 | 448 | 1.56% |
| MA240816C00470000 | 2024-06-18 3:31PM EDT | 470.00 | 5.85 | 0.00 | 0.00 | 0.00 | - | 60 | 271 | 3.13% |
| MA240816C00475000 | 2024-06-18 3:46PM EDT | 475.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 10 | 219 | 3.13% |
| MA240816C00480000 | 2024-06-18 2:25PM EDT | 480.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 5 | 68 | 3.13% |
| MA240816C00485000 | 2024-06-18 12:39PM EDT | 485.00 | 2.94 | 0.00 | 0.00 | 0.00 | - | 4 | 89 | 3.13% |
| MA240816C00490000 | 2024-06-18 12:59PM EDT | 490.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 1 | 340 | 6.25% |
| MA240816C00495000 | 2024-06-18 1:09PM EDT | 495.00 | 1.51 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 6.25% |
| MA240816C00500000 | 2024-06-18 2:14PM EDT | 500.00 | 1.09 | 0.00 | 0.00 | 0.00 | - | 10 | 98 | 6.25% |
| MA240816C00505000 | 2024-05-24 10:59AM EDT | 505.00 | 1.63 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 6.25% |
| MA240816C00510000 | 2024-06-17 12:11PM EDT | 510.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 6.25% |
| MA240816C00520000 | 2024-05-21 3:00PM EDT | 520.00 | 1.08 | 0.00 | 0.00 | 0.00 | - | - | 2 | 6.25% |
PutsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240816P00330000 | 2024-06-10 9:48AM EDT | 330.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 12.50% |
| MA240816P00355000 | 2024-06-17 3:27PM EDT | 355.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| MA240816P00370000 | 2024-05-29 2:31PM EDT | 370.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | - | 6 | 12.50% |
| MA240816P00375000 | 2024-05-28 12:50PM EDT | 375.00 | 1.07 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| MA240816P00380000 | 2024-06-18 2:49PM EDT | 380.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 80 | 98 | 6.25% |
| MA240816P00385000 | 2024-06-03 11:17AM EDT | 385.00 | 1.49 | 0.00 | 0.00 | 0.00 | - | 42 | 42 | 6.25% |
| MA240816P00390000 | 2024-06-18 9:49AM EDT | 390.00 | 1.14 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 6.25% |
| MA240816P00395000 | 2024-06-13 10:26AM EDT | 395.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 11 | 390 | 6.25% |
| MA240816P00400000 | 2024-06-18 2:49PM EDT | 400.00 | 1.72 | 0.00 | 0.00 | 0.00 | - | 41 | 85 | 6.25% |
| MA240816P00405000 | 2024-06-18 11:50AM EDT | 405.00 | 1.98 | 0.00 | 0.00 | 0.00 | - | 41 | 73 | 6.25% |
| MA240816P00410000 | 2024-06-18 3:22PM EDT | 410.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 16 | 50 | 6.25% |
| MA240816P00415000 | 2024-06-18 2:36PM EDT | 415.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 6 | 31 | 3.13% |
| MA240816P00420000 | 2024-06-18 3:22PM EDT | 420.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 11 | 52 | 3.13% |
| MA240816P00425000 | 2024-06-18 2:18PM EDT | 425.00 | 4.58 | 0.00 | 0.00 | 0.00 | - | 3 | 230 | 3.13% |
| MA240816P00430000 | 2024-06-18 3:45PM EDT | 430.00 | 5.65 | 0.00 | 0.00 | 0.00 | - | 46 | 123 | 3.13% |
| MA240816P00435000 | 2024-06-18 3:45PM EDT | 435.00 | 6.97 | 0.00 | 0.00 | 0.00 | - | 5 | 66 | 1.56% |
| MA240816P00440000 | 2024-06-18 2:50PM EDT | 440.00 | 8.85 | 0.00 | 0.00 | 0.00 | - | 64 | 228 | 1.56% |
| MA240816P00445000 | 2024-06-18 3:57PM EDT | 445.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 21 | 80 | 0.78% |
| MA240816P00450000 | 2024-06-18 3:59PM EDT | 450.00 | 12.15 | 0.00 | 0.00 | 0.00 | - | 56 | 246 | 0.03% |
| MA240816P00455000 | 2024-06-18 2:33PM EDT | 455.00 | 15.40 | 0.00 | 0.00 | 0.00 | - | 16 | 79 | 0.00% |
| MA240816P00460000 | 2024-06-18 1:06PM EDT | 460.00 | 17.70 | 0.00 | 0.00 | 0.00 | - | 5 | 99 | 0.00% |
| MA240816P00465000 | 2024-06-03 12:42PM EDT | 465.00 | 28.45 | 0.00 | 0.00 | 0.00 | - | 6 | 50 | 0.00% |
| MA240816P00470000 | 2024-06-10 10:37AM EDT | 470.00 | 27.18 | 0.00 | 0.00 | 0.00 | - | 4 | 58 | 0.00% |
| MA240816P00475000 | 2024-05-29 12:41PM EDT | 475.00 | 32.36 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| MA240816P00480000 | 2024-06-13 10:55AM EDT | 480.00 | 39.09 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.