Mastercard Incorporated (MA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:465.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240510C00465000 | 2024-05-06 3:59PM EDT | 2024-05-10 | 0.15 | 0.11 | 0.30 | -0.02 | -11.76% | 27 | 57 | 19.39% |
| MA240517C00465000 | 2024-05-06 3:17PM EDT | 2024-05-17 | 0.69 | 0.74 | 0.96 | +0.19 | +38.00% | 35 | 561 | 17.05% |
| MA240524C00465000 | 2024-05-06 3:49PM EDT | 2024-05-24 | 1.50 | 1.45 | 1.70 | +0.31 | +26.05% | 10 | 50 | 16.49% |
| MA240531C00465000 | 2024-05-06 12:53PM EDT | 2024-05-31 | 1.82 | 2.11 | 2.49 | +0.18 | +10.98% | 2 | 13 | 16.41% |
| MA240607C00465000 | 2024-05-06 3:57PM EDT | 2024-06-07 | 3.05 | 2.97 | 3.35 | +1.28 | +72.32% | 11 | 5 | 16.61% |
| MA240614C00465000 | 2024-05-06 1:43PM EDT | 2024-06-14 | 3.35 | 3.25 | 4.90 | +0.20 | +6.35% | 3 | 1 | 18.21% |
| MA240621C00465000 | 2024-05-06 3:48PM EDT | 2024-06-21 | 4.40 | 4.65 | 4.95 | +0.90 | +25.71% | 47 | 278 | 16.89% |
| MA240719C00465000 | 2024-05-06 1:38PM EDT | 2024-07-19 | 7.33 | 7.85 | 8.25 | +1.13 | +18.23% | 14 | 98 | 17.87% |
| MA240920C00465000 | 2024-05-06 2:24PM EDT | 2024-09-20 | 15.75 | 16.60 | 17.00 | +1.30 | +9.00% | 20 | 286 | 21.42% |
| MA241018C00465000 | 2024-05-02 1:47PM EDT | 2024-10-18 | 16.85 | 19.20 | 19.75 | 0.00 | - | 2 | 195 | 21.84% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240510P00465000 | 2024-05-02 3:53PM EDT | 2024-05-10 | 24.92 | 14.35 | 17.80 | 0.00 | - | 5 | 7 | 35.35% |
| MA240517P00465000 | 2024-05-06 3:58PM EDT | 2024-05-17 | 16.59 | 15.40 | 18.05 | -4.83 | -22.55% | 117 | 1,048 | 23.88% |
| MA240524P00465000 | 2024-04-29 11:13AM EDT | 2024-05-24 | 14.60 | 14.75 | 17.25 | 0.00 | - | 1 | 3 | 16.21% |
| MA240531P00465000 | 2024-04-29 9:30AM EDT | 2024-05-31 | 12.77 | 15.90 | 18.35 | 0.00 | - | 2 | 17 | 17.05% |
| MA240607P00465000 | 2024-04-26 11:31AM EDT | 2024-06-07 | 12.86 | 15.60 | 18.75 | 0.00 | - | 1 | 1 | 16.09% |
| MA240621P00465000 | 2024-05-06 11:24AM EDT | 2024-06-21 | 19.87 | 17.25 | 18.35 | -3.10 | -13.50% | 22 | 223 | 12.69% |
| MA240719P00465000 | 2024-05-06 3:12PM EDT | 2024-07-19 | 22.20 | 19.20 | 20.35 | -4.89 | -18.05% | 5 | 110 | 13.05% |
| MA240920P00465000 | 2024-05-06 11:46AM EDT | 2024-09-20 | 25.90 | 24.30 | 24.80 | -6.38 | -19.76% | 23 | 375 | 14.08% |
| MA241018P00465000 | 2024-05-02 10:40AM EDT | 2024-10-18 | 32.73 | 25.05 | 27.35 | 0.00 | - | 2 | 222 | 15.06% |
© 2024 Yahoo. All rights reserved.