Mastercard Incorporated (MA)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240426C00365000 | 2024-04-05 10:18AM EDT | 365.00 | 110.60 | 95.70 | 98.70 | 0.00 | - | 3 | 1 | 183.59% |
| MA240426C00395000 | 2024-04-05 3:10PM EDT | 395.00 | 82.20 | 65.65 | 68.75 | 0.00 | - | 4 | 2 | 127.54% |
| MA240426C00410000 | 2024-04-24 3:40PM EDT | 410.00 | 53.17 | 50.70 | 53.75 | 0.00 | - | 1 | 1 | 103.91% |
| MA240426C00425000 | 2024-04-23 3:55PM EDT | 425.00 | 37.67 | 35.70 | 38.75 | 0.00 | - | 4 | 3 | 76.17% |
| MA240426C00430000 | 2024-03-21 2:42PM EDT | 430.00 | 61.54 | 24.25 | 26.90 | 0.00 | - | 1 | 1 | 0.00% |
| MA240426C00435000 | 2024-04-23 3:55PM EDT | 435.00 | 27.74 | 25.70 | 28.70 | 0.00 | - | 4 | 4 | 55.66% |
| MA240426C00440000 | 2024-04-24 11:56AM EDT | 440.00 | 22.24 | 20.70 | 23.45 | 0.00 | - | 1 | 4 | 84.38% |
| MA240426C00445000 | 2024-04-19 1:54PM EDT | 445.00 | 13.17 | 15.75 | 18.75 | 0.00 | - | 3 | 4 | 75.73% |
| MA240426C00450000 | 2024-04-24 10:34AM EDT | 450.00 | 12.96 | 10.75 | 13.50 | 0.00 | - | 1 | 90 | 56.98% |
| MA240426C00455000 | 2024-04-25 10:42AM EDT | 455.00 | 6.30 | 6.55 | 7.90 | -6.21 | -49.64% | 25 | 98 | 32.86% |
| MA240426C00460000 | 2024-04-25 3:59PM EDT | 460.00 | 3.45 | 3.20 | 3.70 | -1.35 | -28.13% | 76 | 208 | 26.03% |
| MA240426C00462500 | 2024-04-25 3:58PM EDT | 462.50 | 1.85 | 1.75 | 1.93 | -1.13 | -37.92% | 72 | 212 | 21.95% |
| MA240426C00465000 | 2024-04-25 3:59PM EDT | 465.00 | 0.87 | 0.83 | 0.95 | -0.85 | -49.42% | 86 | 216 | 21.53% |
| MA240426C00467500 | 2024-04-25 3:39PM EDT | 467.50 | 0.46 | 0.30 | 0.45 | -0.75 | -61.98% | 100 | 370 | 22.17% |
| MA240426C00470000 | 2024-04-25 3:55PM EDT | 470.00 | 0.09 | 0.09 | 0.17 | -0.57 | -86.36% | 59 | 390 | 22.07% |
| MA240426C00472500 | 2024-04-25 3:52PM EDT | 472.50 | 0.03 | 0.02 | 0.09 | -0.20 | -86.96% | 108 | 210 | 24.02% |
| MA240426C00475000 | 2024-04-25 2:33PM EDT | 475.00 | 0.04 | 0.01 | 0.06 | -0.07 | -63.64% | 15 | 202 | 26.66% |
| MA240426C00477500 | 2024-04-25 2:28PM EDT | 477.50 | 0.03 | 0.00 | 1.28 | 0.00 | - | 3 | 111 | 50.44% |
| MA240426C00480000 | 2024-04-25 1:39PM EDT | 480.00 | 0.03 | 0.01 | 0.27 | +0.01 | +50.00% | 2 | 240 | 45.70% |
| MA240426C00482500 | 2024-04-25 1:49PM EDT | 482.50 | 0.04 | 0.01 | 0.20 | -0.07 | -63.64% | 2 | 132 | 47.66% |
| MA240426C00485000 | 2024-04-25 3:55PM EDT | 485.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 1 | 139 | 34.38% |
| MA240426C00487500 | 2024-04-25 11:35AM EDT | 487.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 20 | 40.63% |
| MA240426C00490000 | 2024-04-24 11:22AM EDT | 490.00 | 0.05 | 0.00 | 0.05 | +0.04 | +400.00% | 1 | 145 | 49.41% |
| MA240426C00495000 | 2024-04-25 10:07AM EDT | 495.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 1 | 101 | 52.34% |
| MA240426C00500000 | 2024-04-25 3:20PM EDT | 500.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 1 | 99 | 50.00% |
| MA240426C00505000 | 2024-04-25 3:20PM EDT | 505.00 | 0.05 | 0.00 | 0.93 | +0.03 | +150.00% | 1 | 159 | 99.90% |
| MA240426C00510000 | 2024-04-23 10:58AM EDT | 510.00 | 0.19 | 0.00 | 1.06 | 0.00 | - | 2 | 40 | 111.43% |
| MA240426C00515000 | 2024-04-09 11:24AM EDT | 515.00 | 0.26 | 0.00 | 0.07 | 0.00 | - | 9 | 15 | 81.25% |
| MA240426C00520000 | 2024-04-09 11:24AM EDT | 520.00 | 0.17 | 0.00 | 0.07 | 0.00 | - | 9 | 23 | 87.50% |
| MA240426C00525000 | 2024-04-15 1:02PM EDT | 525.00 | 0.05 | 0.00 | 0.07 | 0.00 | - | 1 | 17 | 93.75% |
| MA240426C00530000 | 2024-04-02 10:00AM EDT | 530.00 | 0.23 | 0.00 | 0.07 | 0.00 | - | 3 | 6 | 99.61% |
| MA240426C00535000 | 2024-04-05 12:07PM EDT | 535.00 | 0.09 | 0.00 | 0.07 | 0.00 | - | 1 | 2 | 105.86% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240426P00250000 | 2024-03-26 9:49AM EDT | 250.00 | 0.21 | 0.00 | 0.01 | 0.00 | - | 2 | 4 | 343.75% |
| MA240426P00375000 | 2024-04-19 3:04PM EDT | 375.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 2 | 2 | 143.75% |
| MA240426P00385000 | 2024-04-23 10:05AM EDT | 385.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 22 | 53 | 126.56% |
| MA240426P00390000 | 2024-04-23 3:02PM EDT | 390.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 74 | 82 | 118.75% |
| MA240426P00395000 | 2024-04-19 10:45AM EDT | 395.00 | 0.10 | 0.00 | 1.68 | 0.00 | - | 1 | 11 | 181.79% |
| MA240426P00400000 | 2024-04-24 10:48AM EDT | 400.00 | 0.01 | 0.00 | 1.67 | 0.00 | - | 4 | 54 | 169.63% |
| MA240426P00405000 | 2024-04-11 10:51AM EDT | 405.00 | 0.22 | 0.00 | 0.75 | 0.00 | - | 2 | 22 | 135.45% |
| MA240426P00410000 | 2024-04-24 1:36PM EDT | 410.00 | 0.03 | 0.00 | 0.95 | 0.00 | - | 11 | 28 | 130.27% |
| MA240426P00415000 | 2024-04-25 11:28AM EDT | 415.00 | 0.04 | 0.00 | 0.93 | -0.01 | -20.00% | 55 | 85 | 118.85% |
| MA240426P00420000 | 2024-04-25 2:54PM EDT | 420.00 | 0.01 | 0.00 | 1.17 | -0.12 | -92.31% | 40 | 398 | 113.09% |
| MA240426P00425000 | 2024-04-24 2:42PM EDT | 425.00 | 0.01 | 0.00 | 0.22 | -0.04 | -80.00% | 3 | 64 | 75.78% |
| MA240426P00430000 | 2024-04-25 3:42PM EDT | 430.00 | 0.03 | 0.00 | 0.06 | -0.02 | -40.00% | 8 | 424 | 55.86% |
| MA240426P00435000 | 2024-04-25 1:50PM EDT | 435.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 7 | 767 | 51.17% |
| MA240426P00440000 | 2024-04-25 3:29PM EDT | 440.00 | 0.03 | 0.00 | 0.08 | -0.04 | -57.14% | 29 | 658 | 45.70% |
| MA240426P00445000 | 2024-04-25 3:53PM EDT | 445.00 | 0.04 | 0.00 | 0.04 | -0.07 | -63.64% | 43 | 894 | 33.01% |
| MA240426P00450000 | 2024-04-25 3:53PM EDT | 450.00 | 0.06 | 0.05 | 0.08 | -0.12 | -66.67% | 161 | 546 | 27.34% |
| MA240426P00455000 | 2024-04-25 3:46PM EDT | 455.00 | 0.30 | 0.20 | 0.32 | -0.15 | -33.33% | 194 | 830 | 24.41% |
| MA240426P00460000 | 2024-04-25 3:58PM EDT | 460.00 | 1.10 | 1.10 | 1.20 | -0.36 | -24.66% | 113 | 548 | 21.68% |
| MA240426P00462500 | 2024-04-25 3:58PM EDT | 462.50 | 2.15 | 2.09 | 2.24 | -0.29 | -11.89% | 44 | 240 | 21.12% |
| MA240426P00465000 | 2024-04-25 3:59PM EDT | 465.00 | 3.60 | 3.55 | 3.80 | -0.10 | -2.70% | 23 | 232 | 21.05% |
| MA240426P00467500 | 2024-04-25 2:46PM EDT | 467.50 | 5.95 | 5.30 | 6.90 | +2.70 | +83.08% | 5 | 45 | 36.87% |
| MA240426P00470000 | 2024-04-25 1:01PM EDT | 470.00 | 8.05 | 7.00 | 9.05 | +1.37 | +20.51% | 7 | 163 | 40.06% |
| MA240426P00472500 | 2024-04-22 1:48PM EDT | 472.50 | 13.62 | 9.20 | 11.85 | 0.00 | - | 11 | 11 | 51.66% |
| MA240426P00475000 | 2024-04-24 10:10AM EDT | 475.00 | 12.05 | 11.30 | 14.35 | +1.70 | +16.43% | 2 | 6 | 58.74% |
| MA240426P00477500 | 2024-04-23 1:57PM EDT | 477.50 | 15.02 | 13.85 | 16.85 | 0.00 | - | 3 | 8 | 65.53% |
| MA240426P00480000 | 2024-04-25 12:50PM EDT | 480.00 | 17.84 | 16.35 | 19.35 | -0.11 | -0.61% | 1 | 2 | 72.07% |
| MA240426P00482500 | 2024-04-18 2:36PM EDT | 482.50 | 27.95 | 18.80 | 22.30 | 0.00 | - | - | 0 | 85.96% |
| MA240426P00485000 | 2024-04-16 12:18PM EDT | 485.00 | 23.00 | 21.30 | 24.35 | 0.00 | - | 20 | 0 | 84.57% |
| MA240426P00490000 | 2024-03-22 3:17PM EDT | 490.00 | 13.65 | 33.35 | 35.95 | 0.00 | - | 30 | 0 | 173.46% |
| MA240426P00500000 | 2024-04-19 9:30AM EDT | 500.00 | 43.50 | 36.30 | 39.30 | 0.00 | - | 10 | 0 | 117.73% |
| MA240426P00550000 | 2024-03-19 11:05AM EDT | 550.00 | 68.32 | 93.55 | 96.60 | 0.00 | - | 33 | 0 | 330.91% |
© 2024 Yahoo. All rights reserved.