Mastercard Incorporated (MA)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 01:40PM EDT. Market open.
CallsforNovember 15, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA241115C00240000 | 2024-01-30 10:30AM EDT | 240.00 | 209.45 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| MA241115C00340000 | 2024-02-28 11:34AM EDT | 340.00 | 149.60 | 151.00 | 155.70 | 0.00 | - | 3 | 4 | 83.19% |
| MA241115C00350000 | 2024-02-20 10:46AM EDT | 350.00 | 120.56 | 149.60 | 153.35 | 0.00 | - | - | 1 | 86.62% |
| MA241115C00360000 | 2024-02-12 3:54PM EDT | 360.00 | 114.87 | 128.50 | 131.95 | 0.00 | - | - | 2 | 71.31% |
| MA241115C00370000 | 2024-02-12 3:43PM EDT | 370.00 | 106.20 | 119.50 | 122.95 | 0.00 | - | - | 5 | 67.99% |
| MA241115C00380000 | 2024-02-12 3:44PM EDT | 380.00 | 97.39 | 110.60 | 114.20 | 0.00 | - | - | 10 | 64.84% |
| MA241115C00390000 | 2024-02-12 3:44PM EDT | 390.00 | 89.39 | 101.95 | 104.25 | 0.00 | - | - | 10 | 61.26% |
| MA241115C00410000 | 2024-04-12 9:43AM EDT | 410.00 | 79.38 | 53.05 | 53.75 | 0.00 | - | 4 | 4 | 28.35% |
| MA241115C00420000 | 2024-05-01 9:40AM EDT | 420.00 | 47.78 | 45.70 | 46.40 | 0.00 | - | 1 | 19 | 27.07% |
| MA241115C00430000 | 2024-04-23 3:35PM EDT | 430.00 | 57.40 | 38.90 | 39.70 | 0.00 | - | 1 | 21 | 26.03% |
| MA241115C00440000 | 2024-01-30 4:43PM EDT | 440.00 | 42.84 | 62.10 | 65.80 | 0.00 | - | 1 | 133 | 50.25% |
| MA241115C00450000 | 2024-04-23 12:36PM EDT | 450.00 | 43.75 | 26.85 | 27.85 | 0.00 | - | 1 | 32 | 24.18% |
| MA241115C00460000 | 2024-05-02 12:07PM EDT | 460.00 | 22.00 | 22.35 | 22.90 | -3.00 | -12.00% | 1 | 38 | 23.45% |
| MA241115C00470000 | 2024-04-29 10:42AM EDT | 470.00 | 27.95 | 17.90 | 18.45 | 0.00 | - | 7 | 71 | 22.71% |
| MA241115C00480000 | 2024-05-01 10:20AM EDT | 480.00 | 17.00 | 14.35 | 14.85 | 0.00 | - | 9 | 146 | 22.24% |
| MA241115C00490000 | 2024-04-29 1:26PM EDT | 490.00 | 19.25 | 11.20 | 11.65 | 0.00 | - | 1 | 88 | 21.69% |
| MA241115C00500000 | 2024-05-01 3:46PM EDT | 500.00 | 8.71 | 8.60 | 9.15 | -0.59 | -6.34% | 1 | 99 | 21.35% |
| MA241115C00510000 | 2024-05-02 9:47AM EDT | 510.00 | 6.40 | 6.55 | 6.90 | -0.63 | -8.96% | 3 | 52 | 20.84% |
| MA241115C00520000 | 2024-05-02 10:13AM EDT | 520.00 | 4.70 | 4.95 | 5.20 | -0.63 | -11.82% | 1 | 49 | 20.49% |
| MA241115C00530000 | 2024-05-01 3:05PM EDT | 530.00 | 4.35 | 3.40 | 3.90 | 0.00 | - | 1 | 23 | 20.23% |
| MA241115C00540000 | 2024-05-01 3:01PM EDT | 540.00 | 3.40 | 2.68 | 2.88 | 0.00 | - | 5 | 17 | 19.99% |
| MA241115C00550000 | 2024-05-01 3:48PM EDT | 550.00 | 2.17 | 1.92 | 2.15 | 0.00 | - | 12 | 26 | 19.87% |
| MA241115C00560000 | 2024-05-01 3:48PM EDT | 560.00 | 1.57 | 1.46 | 1.68 | 0.00 | - | 3 | 17 | 20.00% |
| MA241115C00570000 | 2024-05-01 12:36PM EDT | 570.00 | 1.58 | 1.06 | 1.31 | 0.00 | - | 1 | 2 | 20.12% |
| MA241115C00580000 | 2024-04-29 11:34AM EDT | 580.00 | 1.82 | 0.73 | 0.93 | 0.00 | - | 2 | 11 | 19.92% |
| MA241115C00590000 | 2024-03-25 3:49PM EDT | 590.00 | 4.10 | 1.70 | 1.99 | 0.00 | - | 1 | 3 | 24.13% |
| MA241115C00620000 | 2024-03-22 1:49PM EDT | 620.00 | 2.45 | 0.68 | 0.96 | 0.00 | - | 5 | 5 | 23.90% |
| MA241115C00640000 | 2024-05-01 10:38AM EDT | 640.00 | 0.35 | 0.08 | 0.33 | 0.00 | - | 1 | 29 | 22.00% |
| MA241115C00660000 | 2024-04-23 3:14PM EDT | 660.00 | 0.36 | 0.00 | 0.58 | 0.00 | - | 2 | 9 | 25.40% |
| MA241115C00680000 | 2024-04-23 3:15PM EDT | 680.00 | 0.25 | 0.00 | 0.46 | 0.00 | - | 2 | 0 | 26.11% |
| MA241115C00700000 | 2024-02-28 4:01PM EDT | 700.00 | 0.40 | 0.19 | 0.44 | 0.00 | - | - | 0 | 27.42% |
PutsforNovember 15, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA241115P00220000 | 2024-05-01 11:03AM EDT | 220.00 | 0.34 | 0.00 | 0.69 | 0.00 | - | 89 | 89 | 45.39% |
| MA241115P00230000 | 2024-02-01 11:57AM EDT | 230.00 | 0.53 | 0.00 | 1.41 | 0.00 | - | 2 | 3 | 48.02% |
| MA241115P00240000 | 2024-01-23 2:32PM EDT | 240.00 | 0.77 | 0.02 | 0.85 | 0.00 | - | 2 | 1 | 41.58% |
| MA241115P00250000 | 2024-01-31 12:54PM EDT | 250.00 | 0.75 | 0.47 | 0.71 | 0.00 | - | - | 20 | 38.00% |
| MA241115P00260000 | 2024-04-04 2:41PM EDT | 260.00 | 0.70 | 0.34 | 0.60 | 0.00 | - | 3 | 6 | 34.77% |
| MA241115P00270000 | 2024-04-01 10:04AM EDT | 270.00 | 0.71 | 0.50 | 0.70 | 0.00 | - | - | 10 | 33.34% |
| MA241115P00280000 | 2024-03-20 12:43PM EDT | 280.00 | 0.81 | 1.04 | 1.43 | 0.00 | - | 1 | 4 | 35.23% |
| MA241115P00290000 | 2024-03-07 4:42PM EDT | 290.00 | 1.31 | 0.38 | 1.26 | 0.00 | - | - | 2 | 32.13% |
| MA241115P00300000 | 2024-04-25 10:00AM EDT | 300.00 | 1.30 | 0.92 | 1.20 | 0.00 | - | 2 | 3 | 29.64% |
| MA241115P00310000 | 2024-04-08 1:19PM EDT | 310.00 | 1.58 | 1.15 | 1.44 | 0.00 | - | 2 | 11 | 28.47% |
| MA241115P00320000 | 2024-04-08 11:57AM EDT | 320.00 | 1.81 | 1.45 | 1.73 | 0.00 | - | - | 1 | 27.33% |
| MA241115P00330000 | 2024-04-29 3:28PM EDT | 330.00 | 1.98 | 1.85 | 2.09 | 0.00 | - | 2 | 9 | 26.23% |
| MA241115P00340000 | 2024-04-29 3:28PM EDT | 340.00 | 2.38 | 2.33 | 2.51 | 0.00 | - | 2 | 11 | 25.11% |
| MA241115P00350000 | 2024-05-01 11:14AM EDT | 350.00 | 3.00 | 2.89 | 3.05 | 0.00 | - | 1 | 31 | 24.07% |
| MA241115P00360000 | 2024-04-26 3:44PM EDT | 360.00 | 3.35 | 3.60 | 3.75 | 0.00 | - | 6 | 15 | 23.12% |
| MA241115P00370000 | 2024-05-01 9:53AM EDT | 370.00 | 5.00 | 4.45 | 4.65 | 0.00 | - | 1 | 792 | 22.23% |
| MA241115P00380000 | 2024-04-30 3:15PM EDT | 380.00 | 5.40 | 5.60 | 5.80 | 0.00 | - | 5 | 49 | 21.41% |
| MA241115P00390000 | 2024-05-02 11:10AM EDT | 390.00 | 7.25 | 6.85 | 7.20 | +0.15 | +2.11% | 1 | 106 | 20.58% |
| MA241115P00400000 | 2024-04-29 12:10PM EDT | 400.00 | 7.63 | 8.60 | 8.95 | 0.00 | - | 4 | 34 | 19.80% |
| MA241115P00410000 | 2024-05-02 12:31PM EDT | 410.00 | 11.10 | 10.70 | 11.05 | +1.77 | +18.97% | 2 | 16 | 18.98% |
| MA241115P00420000 | 2024-05-02 9:59AM EDT | 420.00 | 14.26 | 13.30 | 13.70 | +2.16 | +17.85% | 1 | 7 | 18.25% |
| MA241115P00430000 | 2024-05-02 9:59AM EDT | 430.00 | 17.44 | 16.40 | 16.80 | +3.64 | +26.38% | 1 | 48 | 17.44% |
| MA241115P00440000 | 2024-05-02 9:33AM EDT | 440.00 | 20.75 | 20.25 | 20.60 | +1.57 | +8.19% | 3 | 98 | 16.71% |
| MA241115P00450000 | 2024-05-02 9:32AM EDT | 450.00 | 24.76 | 24.55 | 25.00 | -0.35 | -1.39% | 2 | 116 | 15.89% |
| MA241115P00460000 | 2024-05-01 10:11AM EDT | 460.00 | 30.00 | 29.35 | 30.60 | 0.00 | - | 1 | 261 | 15.42% |
| MA241115P00470000 | 2024-04-30 2:13PM EDT | 470.00 | 30.95 | 35.10 | 37.05 | 0.00 | - | 9 | 118 | 15.01% |
| MA241115P00480000 | 2024-04-15 1:58PM EDT | 480.00 | 35.35 | 41.75 | 42.95 | 0.00 | - | 15 | 131 | 13.30% |
| MA241115P00490000 | 2024-03-28 2:38PM EDT | 490.00 | 29.05 | 36.95 | 40.20 | 0.00 | - | 2 | 62 | 0.00% |
| MA241115P00500000 | 2024-04-30 3:59PM EDT | 500.00 | 52.40 | 58.00 | 59.60 | 0.00 | - | 3 | 7 | 12.30% |
| MA241115P00510000 | 2024-04-30 3:55PM EDT | 510.00 | 60.15 | 66.35 | 69.70 | 0.00 | - | 8 | 45 | 13.92% |
| MA241115P00520000 | 2024-01-30 10:30AM EDT | 520.00 | 79.15 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| MA241115P00540000 | 2024-02-26 12:41PM EDT | 540.00 | 66.35 | 62.75 | 64.55 | 0.00 | - | 1 | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.