Mastercard Incorporated (MA)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 11:11AM EDT. Market open.
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA241018C00250000 | 2024-03-07 10:47AM EDT | 250.00 | 226.50 | 230.85 | 234.60 | 0.00 | - | - | 2 | 126.07% |
| MA241018C00280000 | 2024-04-30 11:50AM EDT | 280.00 | 180.70 | 164.75 | 168.40 | 0.00 | - | 2 | 2 | 50.70% |
| MA241018C00290000 | 2024-04-25 9:33AM EDT | 290.00 | 176.95 | 155.20 | 158.40 | 0.00 | - | - | 0 | 51.66% |
| MA241018C00340000 | 2024-04-12 11:51AM EDT | 340.00 | 138.32 | 107.35 | 110.85 | 0.00 | - | 1 | 1 | 40.08% |
| MA241018C00350000 | 2024-04-24 9:30AM EDT | 350.00 | 125.35 | 98.30 | 101.60 | 0.00 | - | - | 1 | 38.04% |
| MA241018C00365000 | 2024-04-22 11:00AM EDT | 365.00 | 103.35 | 84.45 | 87.20 | 0.00 | - | 2 | 2 | 34.17% |
| MA241018C00370000 | 2024-04-23 3:17PM EDT | 370.00 | 104.55 | 80.55 | 83.10 | 0.00 | - | 2 | 41 | 33.73% |
| MA241018C00375000 | 2024-05-01 9:56AM EDT | 375.00 | 76.50 | 76.85 | 78.75 | 0.00 | - | 1 | 3 | 32.92% |
| MA241018C00380000 | 2024-04-23 3:52PM EDT | 380.00 | 95.80 | 72.40 | 74.35 | 0.00 | - | 2 | 2 | 32.01% |
| MA241018C00385000 | 2024-05-01 9:44AM EDT | 385.00 | 70.20 | 66.80 | 69.85 | 0.00 | - | 5 | 7 | 30.95% |
| MA241018C00400000 | 2024-04-23 2:57PM EDT | 400.00 | 77.56 | 55.75 | 57.65 | 0.00 | - | 2 | 3 | 28.88% |
| MA241018C00420000 | 2024-03-28 10:27AM EDT | 420.00 | 77.75 | 59.00 | 62.35 | 0.00 | - | 3 | 4 | 43.68% |
| MA241018C00430000 | 2024-05-01 11:25AM EDT | 430.00 | 38.98 | 34.40 | 35.85 | 0.00 | - | 1 | 9 | 25.22% |
| MA241018C00435000 | 2024-04-05 1:33PM EDT | 435.00 | 63.20 | 31.05 | 32.45 | 0.00 | - | 3 | 3 | 24.52% |
| MA241018C00445000 | 2024-05-01 1:35PM EDT | 445.00 | 29.55 | 25.35 | 25.90 | 0.00 | - | 1 | 5 | 23.00% |
| MA241018C00450000 | 2024-04-19 12:17PM EDT | 450.00 | 35.80 | 22.80 | 23.25 | 0.00 | - | 4 | 15 | 22.60% |
| MA241018C00455000 | 2024-04-17 2:19PM EDT | 455.00 | 37.67 | 20.30 | 20.65 | 0.00 | - | 4 | 2 | 22.12% |
| MA241018C00460000 | 2024-05-02 10:10AM EDT | 460.00 | 17.65 | 18.05 | 18.45 | -1.85 | -9.49% | 1 | 32 | 21.85% |
| MA241018C00465000 | 2024-04-29 10:42AM EDT | 465.00 | 26.85 | 15.85 | 16.40 | 0.00 | - | 4 | 193 | 21.58% |
| MA241018C00470000 | 2024-05-01 3:30PM EDT | 470.00 | 16.05 | 14.05 | 14.45 | 0.00 | - | 1 | 54 | 21.28% |
| MA241018C00475000 | 2024-05-01 3:30PM EDT | 475.00 | 12.10 | 12.15 | 12.55 | -2.08 | -14.67% | 1 | 11 | 20.88% |
| MA241018C00480000 | 2024-05-02 9:47AM EDT | 480.00 | 10.81 | 10.65 | 11.00 | -0.69 | -6.00% | 1 | 73 | 20.67% |
| MA241018C00485000 | 2024-04-26 2:48PM EDT | 485.00 | 19.90 | 9.20 | 9.50 | 0.00 | - | 5 | 78 | 20.37% |
| MA241018C00490000 | 2024-04-30 3:14PM EDT | 490.00 | 13.60 | 8.00 | 8.30 | 0.00 | - | 2 | 51 | 20.25% |
| MA241018C00495000 | 2024-05-02 10:48AM EDT | 495.00 | 6.70 | 6.85 | 7.20 | -9.90 | -59.64% | 4 | 130 | 20.10% |
| MA241018C00500000 | 2024-05-01 11:27AM EDT | 500.00 | 7.55 | 5.75 | 6.10 | 0.00 | - | 26 | 113 | 19.82% |
| MA241018C00505000 | 2024-04-26 12:10PM EDT | 505.00 | 12.65 | 4.75 | 5.15 | 0.00 | - | 1 | 19 | 19.57% |
| MA241018C00510000 | 2024-04-26 12:20PM EDT | 510.00 | 11.10 | 4.15 | 4.50 | 0.00 | - | 1 | 20 | 19.60% |
| MA241018C00515000 | 2024-05-01 9:37AM EDT | 515.00 | 4.50 | 3.40 | 3.75 | 0.00 | - | 4 | 42 | 19.35% |
| MA241018C00520000 | 2024-04-30 9:59AM EDT | 520.00 | 6.64 | 2.88 | 3.10 | 0.00 | - | 2 | 66 | 19.11% |
| MA241018C00525000 | 2024-05-01 3:02PM EDT | 525.00 | 3.30 | 2.45 | 2.72 | 0.00 | - | 1 | 4 | 19.21% |
| MA241018C00530000 | 2024-04-29 3:03PM EDT | 530.00 | 5.10 | 2.05 | 2.31 | 0.00 | - | 5 | 15 | 19.16% |
| MA241018C00535000 | 2024-04-26 3:33PM EDT | 535.00 | 5.30 | 1.70 | 1.94 | 0.00 | - | 1 | 14 | 19.08% |
| MA241018C00540000 | 2024-04-30 9:59AM EDT | 540.00 | 3.68 | 1.40 | 1.66 | 0.00 | - | 2 | 21 | 19.09% |
| MA241018C00550000 | 2024-04-24 3:52PM EDT | 550.00 | 3.72 | 1.01 | 1.17 | 0.00 | - | 2 | 4 | 19.00% |
| MA241018C00560000 | 2024-04-29 3:55PM EDT | 560.00 | 2.04 | 0.67 | 0.88 | 0.00 | - | 1 | 15 | 19.18% |
| MA241018C00570000 | 2024-04-09 10:47AM EDT | 570.00 | 3.30 | 0.47 | 0.68 | 0.00 | - | - | 1 | 19.44% |
| MA241018C00580000 | 2024-04-22 1:10PM EDT | 580.00 | 1.35 | 0.32 | 0.53 | 0.00 | - | 7 | 209 | 19.72% |
| MA241018C00590000 | 2024-03-28 3:00PM EDT | 590.00 | 2.68 | 0.85 | 1.05 | 0.00 | - | 1 | 6 | 23.18% |
| MA241018C00600000 | 2024-02-12 10:56AM EDT | 600.00 | 1.05 | 2.04 | 2.21 | 0.00 | - | 10 | 50 | 27.94% |
| MA241018C00620000 | 2024-04-29 10:14AM EDT | 620.00 | 0.45 | 0.04 | 0.51 | 0.00 | - | 1 | 16 | 23.49% |
| MA241018C00640000 | 2024-02-22 12:31PM EDT | 640.00 | 0.44 | 0.69 | 0.92 | 0.00 | - | 13 | 13 | 27.66% |
| MA241018C00660000 | 2024-03-12 3:54PM EDT | 660.00 | 0.40 | 0.10 | 0.37 | 0.00 | - | 2 | 48 | 25.88% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA241018P00220000 | 2024-01-23 2:44PM EDT | 220.00 | 0.36 | 0.00 | 0.50 | 0.00 | - | 3 | 2 | 46.66% |
| MA241018P00230000 | 2024-02-06 11:14AM EDT | 230.00 | 0.34 | 0.00 | 0.94 | 0.00 | - | 2 | 1 | 48.32% |
| MA241018P00240000 | 2024-01-23 2:38PM EDT | 240.00 | 0.60 | 0.00 | 0.67 | 0.00 | - | 2 | 1 | 43.14% |
| MA241018P00250000 | 2024-02-28 3:50PM EDT | 250.00 | 0.39 | 0.00 | 1.06 | 0.00 | - | 2 | 2 | 43.63% |
| MA241018P00280000 | 2024-03-25 10:42AM EDT | 280.00 | 0.65 | 0.50 | 0.77 | 0.00 | - | 10 | 13 | 34.03% |
| MA241018P00290000 | 2024-04-08 10:32AM EDT | 290.00 | 0.60 | 0.52 | 0.76 | -0.15 | -20.00% | 5 | 15 | 31.65% |
| MA241018P00300000 | 2024-04-22 10:23AM EDT | 300.00 | 1.18 | 0.68 | 0.90 | 0.00 | - | 40 | 54 | 30.27% |
| MA241018P00310000 | 2024-04-22 12:37PM EDT | 310.00 | 1.37 | 0.87 | 1.08 | 0.00 | - | 1 | 1 | 28.98% |
| MA241018P00320000 | 2024-01-24 2:00PM EDT | 320.00 | 2.65 | 1.39 | 1.62 | 0.00 | - | - | 11 | 28.97% |
| MA241018P00330000 | 2024-04-22 2:38PM EDT | 330.00 | 1.75 | 1.39 | 1.59 | 0.00 | - | 2 | 28 | 26.56% |
| MA241018P00340000 | 2024-03-22 1:45PM EDT | 340.00 | 1.75 | 2.51 | 2.80 | 0.00 | - | 2 | 4 | 27.70% |
| MA241018P00350000 | 2024-04-09 3:30PM EDT | 350.00 | 2.39 | 2.15 | 2.36 | 0.00 | - | 1 | 10 | 24.20% |
| MA241018P00360000 | 2024-03-28 11:18AM EDT | 360.00 | 2.42 | 2.45 | 2.70 | 0.00 | - | 10 | 43 | 22.65% |
| MA241018P00370000 | 2024-04-30 1:34PM EDT | 370.00 | 3.27 | 3.55 | 3.75 | 0.00 | - | 3 | 8 | 22.29% |
| MA241018P00375000 | 2024-04-02 12:26PM EDT | 375.00 | 3.34 | 4.00 | 4.20 | 0.00 | - | - | 1 | 21.81% |
| MA241018P00380000 | 2024-03-28 11:17AM EDT | 380.00 | 3.35 | 3.65 | 4.40 | 0.00 | - | 10 | 20 | 20.85% |
| MA241018P00385000 | 2024-04-15 2:38PM EDT | 385.00 | 5.95 | 5.10 | 5.35 | 0.00 | - | 1 | 2 | 20.96% |
| MA241018P00390000 | 2024-04-12 2:01PM EDT | 390.00 | 6.15 | 5.70 | 6.05 | 0.00 | - | 1 | 18 | 20.56% |
| MA241018P00395000 | 2024-04-16 3:35PM EDT | 395.00 | 7.00 | 6.45 | 6.80 | 0.00 | - | 1 | 6 | 20.12% |
| MA241018P00400000 | 2024-04-29 11:08AM EDT | 400.00 | 6.28 | 7.30 | 7.65 | 0.00 | - | 5 | 13 | 19.70% |
| MA241018P00405000 | 2024-04-17 1:47PM EDT | 405.00 | 8.42 | 8.20 | 8.70 | 0.00 | - | 3 | 5 | 19.38% |
| MA241018P00410000 | 2024-05-02 10:49AM EDT | 410.00 | 9.70 | 9.25 | 9.75 | +0.95 | +10.86% | 2 | 31 | 18.95% |
| MA241018P00415000 | 2024-05-02 10:42AM EDT | 415.00 | 11.20 | 10.50 | 10.90 | +1.30 | +13.13% | 3 | 22 | 18.49% |
| MA241018P00420000 | 2024-05-01 1:57PM EDT | 420.00 | 11.05 | 11.75 | 12.25 | 0.00 | - | 3 | 128 | 18.11% |
| MA241018P00425000 | 2024-04-30 2:51PM EDT | 425.00 | 11.85 | 13.25 | 13.75 | 0.00 | - | 4 | 92 | 17.72% |
| MA241018P00430000 | 2024-04-30 9:59AM EDT | 430.00 | 12.22 | 14.90 | 15.30 | 0.00 | - | 2 | 209 | 17.25% |
| MA241018P00435000 | 2024-04-25 11:16AM EDT | 435.00 | 14.00 | 16.80 | 17.25 | 0.00 | - | 4 | 151 | 16.97% |
| MA241018P00440000 | 2024-05-02 10:37AM EDT | 440.00 | 19.35 | 18.65 | 19.15 | -0.15 | -0.77% | 4 | 135 | 16.50% |
| MA241018P00445000 | 2024-05-01 1:47PM EDT | 445.00 | 19.60 | 20.95 | 21.45 | 0.00 | - | 3 | 123 | 16.19% |
| MA241018P00450000 | 2024-05-01 9:36AM EDT | 450.00 | 23.00 | 23.35 | 23.85 | 0.00 | - | 1 | 81 | 15.81% |
| MA241018P00455000 | 2024-04-29 1:03PM EDT | 455.00 | 20.20 | 25.90 | 26.55 | 0.00 | - | 2 | 55 | 15.50% |
| MA241018P00460000 | 2024-04-25 1:37PM EDT | 460.00 | 21.30 | 28.65 | 29.55 | 0.00 | - | 3 | 96 | 15.26% |
| MA241018P00465000 | 2024-05-02 10:40AM EDT | 465.00 | 32.73 | 31.55 | 32.55 | +8.93 | +37.52% | 2 | 221 | 14.84% |
| MA241018P00470000 | 2024-05-01 10:24AM EDT | 470.00 | 32.53 | 34.30 | 35.95 | 0.00 | - | 1 | 46 | 14.58% |
| MA241018P00475000 | 2024-04-26 11:23AM EDT | 475.00 | 27.75 | 38.35 | 39.40 | 0.00 | - | 1 | 14 | 14.15% |
| MA241018P00480000 | 2024-03-12 10:08AM EDT | 480.00 | 27.60 | 29.65 | 30.30 | 0.00 | - | 3 | 27 | 0.00% |
| MA241018P00485000 | 2024-04-26 12:31PM EDT | 485.00 | 33.00 | 45.75 | 47.35 | 0.00 | - | 1 | 8 | 13.82% |
| MA241018P00490000 | 2024-03-21 11:32AM EDT | 490.00 | 24.20 | 41.30 | 43.80 | 0.00 | - | 1 | 2 | 0.00% |
| MA241018P00495000 | 2024-03-21 9:55AM EDT | 495.00 | 26.80 | 44.20 | 47.35 | 0.00 | - | - | 3 | 0.00% |
| MA241018P00500000 | 2024-04-19 12:28PM EDT | 500.00 | 49.50 | 58.85 | 62.00 | 0.00 | - | 1 | 10 | 16.08% |
| MA241018P00510000 | 2024-04-22 1:56PM EDT | 510.00 | 53.05 | 69.10 | 72.25 | 0.00 | - | 5 | 0 | 18.17% |
| MA241018P00515000 | 2024-04-24 2:28PM EDT | 515.00 | 54.40 | 73.15 | 76.95 | 0.00 | - | - | 0 | 18.52% |
© 2024 Yahoo. All rights reserved.