Mastercard Incorporated (MA)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 10:35AM EDT. Market open.
CallsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA241220C00300000 | 2024-03-13 10:41AM EDT | 300.00 | 185.70 | 176.80 | 179.70 | 0.00 | - | 1 | 0 | 79.89% |
| MA241220C00340000 | 2024-04-10 9:34AM EDT | 340.00 | 144.32 | 112.30 | 115.15 | 0.00 | - | 1 | 2 | 40.43% |
| MA241220C00370000 | 2024-04-30 9:58AM EDT | 370.00 | 102.58 | 86.80 | 88.85 | 0.00 | - | 1 | 1 | 35.31% |
| MA241220C00380000 | 2024-02-12 3:45PM EDT | 380.00 | 100.03 | 113.20 | 116.10 | 0.00 | - | - | 3 | 62.72% |
| MA241220C00390000 | 2024-03-18 3:06PM EDT | 390.00 | 109.90 | 89.90 | 93.10 | 0.00 | - | 3 | 24 | 49.44% |
| MA241220C00410000 | 2024-05-01 9:44AM EDT | 410.00 | 57.25 | 55.55 | 56.75 | 0.00 | - | 5 | 2 | 29.46% |
| MA241220C00420000 | 2024-05-01 3:31PM EDT | 420.00 | 51.91 | 48.45 | 49.35 | 0.00 | - | 1 | 2 | 28.06% |
| MA241220C00430000 | 2024-05-01 2:16PM EDT | 430.00 | 45.75 | 41.90 | 42.90 | 0.00 | - | 2 | 16 | 27.13% |
| MA241220C00440000 | 2024-05-01 3:36PM EDT | 440.00 | 38.15 | 35.90 | 36.75 | 0.00 | - | 1 | 38 | 26.16% |
| MA241220C00450000 | 2024-04-29 2:32PM EDT | 450.00 | 42.70 | 30.30 | 31.25 | 0.00 | - | 1 | 76 | 25.36% |
| MA241220C00460000 | 2024-05-01 3:36PM EDT | 460.00 | 27.25 | 25.35 | 25.90 | 0.00 | - | 1 | 47 | 24.36% |
| MA241220C00470000 | 2024-05-01 2:32PM EDT | 470.00 | 23.95 | 20.70 | 21.25 | 0.00 | - | 7 | 60 | 23.54% |
| MA241220C00480000 | 2024-05-01 3:46PM EDT | 480.00 | 18.28 | 17.10 | 17.55 | 0.00 | - | 8 | 220 | 23.07% |
| MA241220C00490000 | 2024-05-01 3:47PM EDT | 490.00 | 14.95 | 13.65 | 14.05 | 0.00 | - | 4 | 87 | 22.42% |
| MA241220C00500000 | 2024-04-26 11:54AM EDT | 500.00 | 21.35 | 10.90 | 11.45 | 0.00 | - | 1 | 2,376 | 22.14% |
| MA241220C00510000 | 2024-05-01 3:46PM EDT | 510.00 | 9.55 | 8.60 | 9.00 | 0.00 | - | 2 | 38 | 21.66% |
| MA241220C00520000 | 2024-04-30 3:23PM EDT | 520.00 | 10.83 | 6.65 | 7.15 | 0.00 | - | 3 | 187 | 21.40% |
| MA241220C00540000 | 2024-05-01 3:00PM EDT | 540.00 | 5.00 | 4.00 | 4.30 | 0.00 | - | 1 | 61 | 20.84% |
| MA241220C00560000 | 2024-04-30 3:23PM EDT | 560.00 | 4.25 | 2.25 | 2.61 | 0.00 | - | 3 | 7 | 20.61% |
| MA241220C00580000 | 2024-04-30 3:59PM EDT | 580.00 | 2.60 | 1.25 | 1.57 | 0.00 | - | 2 | 22 | 20.49% |
| MA241220C00600000 | 2024-04-29 12:01PM EDT | 600.00 | 1.81 | 0.69 | 0.98 | 0.00 | - | 2 | 21 | 20.60% |
| MA241220C00620000 | 2024-04-25 10:20AM EDT | 620.00 | 1.25 | 0.38 | 0.66 | 0.00 | - | 1 | 3 | 20.97% |
| MA241220C00640000 | 2024-04-25 9:55AM EDT | 640.00 | 0.83 | 0.20 | 0.48 | 0.00 | - | 3 | 13 | 21.55% |
| MA241220C00660000 | 2024-04-19 9:39AM EDT | 660.00 | 0.60 | 0.09 | 0.37 | 0.00 | - | 1 | 1 | 22.22% |
| MA241220C00680000 | 2024-04-23 3:17PM EDT | 680.00 | 0.39 | 0.00 | 0.51 | 0.00 | - | 2 | 13 | 24.62% |
| MA241220C00700000 | 2024-04-22 2:16PM EDT | 700.00 | 0.27 | 0.00 | 0.63 | 0.00 | - | 10 | 18 | 26.76% |
| MA241220C00720000 | 2024-04-08 12:41PM EDT | 720.00 | 0.25 | 0.00 | 0.47 | 0.00 | - | - | 1 | 27.00% |
PutsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA241220P00220000 | 2024-01-26 2:10PM EDT | 220.00 | 0.63 | 0.00 | 0.83 | 0.00 | - | 5 | 5 | 42.82% |
| MA241220P00230000 | 2024-04-17 10:44AM EDT | 230.00 | 0.61 | 0.00 | 0.66 | 0.00 | - | 3 | 33 | 38.97% |
| MA241220P00250000 | 2024-05-01 1:48PM EDT | 250.00 | 0.65 | 0.45 | 0.74 | 0.00 | - | 10 | 125 | 35.05% |
| MA241220P00270000 | 2024-02-21 11:20AM EDT | 270.00 | 1.14 | 0.79 | 1.10 | 0.00 | - | 10 | 11 | 32.89% |
| MA241220P00280000 | 2024-04-26 9:58AM EDT | 280.00 | 1.10 | 0.92 | 1.22 | 0.00 | - | 1 | 5 | 31.32% |
| MA241220P00300000 | 2024-04-24 9:30AM EDT | 300.00 | 1.66 | 1.43 | 1.72 | 0.00 | - | 4 | 19 | 29.05% |
| MA241220P00310000 | 2024-04-08 1:19PM EDT | 310.00 | 1.89 | 1.72 | 2.05 | 0.00 | - | 2 | 75 | 27.97% |
| MA241220P00320000 | 2024-03-21 9:44AM EDT | 320.00 | 1.98 | 2.95 | 3.25 | 0.00 | - | 5 | 7 | 28.81% |
| MA241220P00330000 | 2024-03-21 9:57AM EDT | 330.00 | 2.29 | 3.55 | 3.80 | 0.00 | - | 1 | 17 | 27.69% |
| MA241220P00340000 | 2024-05-02 9:38AM EDT | 340.00 | 3.30 | 3.20 | 3.55 | +0.20 | +6.45% | 2 | 17 | 24.99% |
| MA241220P00350000 | 2024-04-24 11:06AM EDT | 350.00 | 3.95 | 3.90 | 4.30 | 0.00 | - | 3 | 25 | 24.10% |
| MA241220P00360000 | 2024-05-01 10:56AM EDT | 360.00 | 4.54 | 4.75 | 5.20 | 0.00 | - | 6 | 79 | 23.21% |
| MA241220P00370000 | 2024-05-01 10:56AM EDT | 370.00 | 5.44 | 5.85 | 6.25 | 0.00 | - | 2 | 29 | 22.29% |
| MA241220P00380000 | 2024-04-30 3:23PM EDT | 380.00 | 6.72 | 7.20 | 7.60 | 0.00 | - | 3 | 58 | 21.48% |
| MA241220P00390000 | 2024-05-02 9:34AM EDT | 390.00 | 9.00 | 8.75 | 9.25 | +1.45 | +19.21% | 2 | 25 | 20.71% |
| MA241220P00400000 | 2024-05-01 1:12PM EDT | 400.00 | 10.27 | 10.75 | 11.20 | 0.00 | - | 2 | 70 | 19.92% |
| MA241220P00410000 | 2024-04-26 11:56AM EDT | 410.00 | 10.30 | 13.05 | 13.55 | 0.00 | - | 8 | 126 | 19.15% |
| MA241220P00420000 | 2024-04-30 3:23PM EDT | 420.00 | 14.02 | 15.70 | 16.20 | 0.00 | - | 3 | 286 | 18.28% |
| MA241220P00430000 | 2024-05-01 1:12PM EDT | 430.00 | 17.99 | 18.95 | 19.45 | 0.00 | - | 3 | 126 | 17.49% |
| MA241220P00440000 | 2024-05-01 3:36PM EDT | 440.00 | 22.00 | 22.95 | 23.55 | 0.00 | - | 1 | 84 | 16.89% |
| MA241220P00450000 | 2024-05-01 9:54AM EDT | 450.00 | 28.20 | 27.25 | 27.80 | 0.00 | - | 1 | 126 | 15.93% |
| MA241220P00460000 | 2024-04-15 12:21PM EDT | 460.00 | 24.70 | 32.25 | 33.05 | 0.00 | - | 1 | 60 | 15.18% |
| MA241220P00470000 | 2024-05-01 2:32PM EDT | 470.00 | 35.55 | 38.00 | 39.65 | 0.00 | - | 7 | 153 | 14.90% |
| MA241220P00480000 | 2024-04-26 10:12AM EDT | 480.00 | 32.70 | 44.90 | 46.10 | 0.00 | - | 1 | 175 | 13.88% |
| MA241220P00490000 | 2024-05-02 9:51AM EDT | 490.00 | 52.00 | 52.10 | 53.30 | +17.00 | +48.57% | 10 | 55 | 12.73% |
| MA241220P00500000 | 2024-03-28 2:28PM EDT | 500.00 | 35.80 | 43.20 | 47.60 | 0.00 | - | 2 | 38 | 0.00% |
| MA241220P00510000 | 2024-03-20 3:40PM EDT | 510.00 | 38.30 | 57.50 | 59.90 | 0.00 | - | 1 | 2 | 0.00% |
| MA241220P00520000 | 2024-02-22 12:07PM EDT | 520.00 | 55.90 | 46.95 | 48.95 | 0.00 | - | 2 | 4 | 0.00% |
| MA241220P00540000 | 2024-02-29 11:48AM EDT | 540.00 | 67.50 | 60.15 | 63.00 | 0.00 | - | 11 | 12 | 0.00% |
© 2024 Yahoo. All rights reserved.