Mastercard Incorporated (MA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:39PM EDT. Market open.
Strike:480.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240510C00480000 | 2024-05-03 3:04PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.12 | -0.02 | -66.67% | 6 | 49 | 29.54% |
| MA240517C00480000 | 2024-05-06 9:45AM EDT | 2024-05-17 | 0.12 | 0.07 | 0.15 | -0.05 | -29.41% | 31 | 461 | 19.73% |
| MA240524C00480000 | 2024-05-06 9:47AM EDT | 2024-05-24 | 0.35 | 0.17 | 0.29 | +0.05 | +16.67% | 3 | 15 | 17.58% |
| MA240531C00480000 | 2024-05-03 3:30PM EDT | 2024-05-31 | 0.32 | 0.29 | 0.44 | 0.00 | - | 4 | 28 | 16.30% |
| MA240607C00480000 | 2024-05-01 9:52AM EDT | 2024-06-07 | 0.84 | 0.56 | 0.79 | 0.00 | - | 1 | 1 | 16.47% |
| MA240614C00480000 | 2024-05-02 3:36PM EDT | 2024-06-14 | 0.78 | 0.85 | 1.51 | 0.00 | - | - | 1 | 17.73% |
| MA240621C00480000 | 2024-05-06 12:23PM EDT | 2024-06-21 | 1.32 | 1.27 | 1.36 | +0.03 | +2.29% | 12 | 575 | 15.88% |
| MA240719C00480000 | 2024-05-06 11:32AM EDT | 2024-07-19 | 3.25 | 3.15 | 3.35 | +0.38 | +13.24% | 4 | 116 | 16.78% |
| MA240920C00480000 | 2024-05-03 3:12PM EDT | 2024-09-20 | 9.21 | 9.75 | 10.10 | 0.00 | - | 14 | 325 | 20.11% |
| MA241018C00480000 | 2024-05-03 11:16AM EDT | 2024-10-18 | 13.30 | 12.05 | 12.40 | +2.70 | +25.47% | 1 | 74 | 20.47% |
| MA241115C00480000 | 2024-05-01 10:20AM EDT | 2024-11-15 | 17.00 | 15.40 | 15.90 | 0.00 | - | 9 | 146 | 21.85% |
| MA241220C00480000 | 2024-05-01 3:46PM EDT | 2024-12-20 | 18.28 | 18.95 | 19.40 | 0.00 | - | 8 | 220 | 22.73% |
| MA250117C00480000 | 2024-05-03 3:12PM EDT | 2025-01-17 | 20.35 | 21.25 | 21.75 | 0.00 | - | 6 | 1,407 | 23.09% |
| MA250321C00480000 | 2024-04-18 2:06PM EDT | 2025-03-21 | 36.90 | 27.20 | 28.15 | 0.00 | - | 1 | 3 | 24.62% |
| MA250620C00480000 | 2024-05-03 10:40AM EDT | 2025-06-20 | 31.65 | 34.85 | 36.20 | 0.00 | - | 79 | 322 | 26.03% |
| MA260116C00480000 | 2024-05-02 3:51PM EDT | 2026-01-16 | 48.26 | 50.55 | 52.30 | 0.00 | - | 14 | 911 | 28.11% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240510P00480000 | 2024-05-01 3:31PM EDT | 2024-05-10 | 37.25 | 31.70 | 34.85 | 0.00 | - | 18 | 6 | 55.18% |
| MA240517P00480000 | 2024-05-06 10:30AM EDT | 2024-05-17 | 31.05 | 31.90 | 34.55 | -4.77 | -13.32% | 1 | 151 | 33.94% |
| MA240607P00480000 | 2024-04-30 3:54PM EDT | 2024-06-07 | 29.37 | 31.55 | 35.10 | 0.00 | - | - | 0 | 22.28% |
| MA240621P00480000 | 2024-05-02 2:13PM EDT | 2024-06-21 | 37.50 | 31.80 | 35.15 | 0.00 | - | 10 | 211 | 18.81% |
| MA240719P00480000 | 2024-05-01 12:12PM EDT | 2024-07-19 | 34.40 | 32.60 | 35.25 | 0.00 | - | 34 | 137 | 15.10% |
| MA240920P00480000 | 2024-05-03 12:29PM EDT | 2024-09-20 | 39.20 | 34.90 | 36.75 | 0.00 | - | 6 | 36 | 13.21% |
| MA241018P00480000 | 2024-03-12 10:08AM EDT | 2024-10-18 | 27.60 | 29.65 | 30.30 | 0.00 | - | 3 | 27 | 0.00% |
| MA241115P00480000 | 2024-04-15 1:58PM EDT | 2024-11-15 | 35.35 | 37.65 | 39.15 | 0.00 | - | 15 | 131 | 13.58% |
| MA241220P00480000 | 2024-04-26 10:12AM EDT | 2024-12-20 | 32.70 | 39.60 | 40.70 | 0.00 | - | 1 | 175 | 13.84% |
| MA250117P00480000 | 2024-05-03 10:02AM EDT | 2025-01-17 | 47.65 | 40.50 | 41.75 | 0.00 | - | 1 | 562 | 13.89% |
| MA250620P00480000 | 2024-05-01 9:54AM EDT | 2025-06-20 | 52.00 | 46.10 | 48.05 | 0.00 | - | 1 | 56 | 14.68% |
| MA260116P00480000 | 2024-04-26 1:15PM EDT | 2026-01-16 | 47.60 | 52.45 | 54.60 | 0.00 | - | 4 | 9 | 14.91% |
© 2024 Yahoo. All rights reserved.