Mastercard Incorporated (MA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:18PM EDT. Market open.
Strike:400.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240517C00400000 | 2024-05-06 3:38PM EDT | 2024-05-17 | 47.76 | 49.85 | 52.50 | 0.00 | - | 3 | 26 | 57.15% |
| MA240607C00400000 | 2024-05-01 3:23PM EDT | 2024-06-07 | 48.01 | 51.40 | 54.35 | 0.00 | - | - | 3 | 40.16% |
| MA240621C00400000 | 2024-05-03 10:53AM EDT | 2024-06-21 | 44.20 | 52.45 | 55.40 | 0.00 | - | 1 | 365 | 36.25% |
| MA240719C00400000 | 2024-05-07 11:16AM EDT | 2024-07-19 | 55.50 | 54.55 | 56.65 | +3.20 | +6.12% | 5 | 37 | 31.00% |
| MA240920C00400000 | 2024-05-03 3:31PM EDT | 2024-09-20 | 55.97 | 61.90 | 62.75 | 0.00 | - | 1 | 11 | 30.48% |
| MA241018C00400000 | 2024-04-23 2:57PM EDT | 2024-10-18 | 77.56 | 63.95 | 64.80 | 0.00 | - | 2 | 3 | 29.95% |
| MA250117C00400000 | 2024-05-06 2:50PM EDT | 2025-01-17 | 70.70 | 72.35 | 73.85 | 0.00 | - | 1 | 494 | 31.37% |
| MA250620C00400000 | 2024-04-09 10:46AM EDT | 2025-06-20 | 105.00 | 84.65 | 86.50 | 0.00 | - | 1 | 13 | 32.48% |
| MA260116C00400000 | 2024-05-03 2:58PM EDT | 2026-01-16 | 95.60 | 98.95 | 101.35 | 0.00 | - | 1 | 49 | 33.60% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240510P00400000 | 2024-05-06 10:17AM EDT | 2024-05-10 | 0.06 | 0.00 | 0.00 | 0.00 | - | 10 | 40 | 25.00% |
| MA240517P00400000 | 2024-05-03 3:54PM EDT | 2024-05-17 | 0.12 | 0.04 | 0.19 | 0.00 | - | 14 | 280 | 33.40% |
| MA240524P00400000 | 2024-04-29 9:51AM EDT | 2024-05-24 | 0.64 | 0.07 | 0.16 | 0.00 | - | 1 | 1 | 25.44% |
| MA240531P00400000 | 2024-05-03 10:43AM EDT | 2024-05-31 | 0.49 | 0.13 | 0.23 | 0.00 | - | 1 | 9 | 22.83% |
| MA240607P00400000 | 2024-05-02 10:02AM EDT | 2024-06-07 | 0.99 | 0.25 | 0.39 | 0.00 | - | - | 5 | 22.07% |
| MA240614P00400000 | 2024-05-06 3:23PM EDT | 2024-06-14 | 0.59 | 0.16 | 0.75 | 0.00 | - | 22 | 24 | 22.71% |
| MA240621P00400000 | 2024-05-07 10:08AM EDT | 2024-06-21 | 0.60 | 0.55 | 0.65 | -0.15 | -20.00% | 4 | 998 | 20.30% |
| MA240719P00400000 | 2024-05-06 3:03PM EDT | 2024-07-19 | 1.35 | 1.29 | 1.44 | -0.26 | -16.15% | 2 | 129 | 19.16% |
| MA240920P00400000 | 2024-05-03 3:52PM EDT | 2024-09-20 | 5.25 | 4.05 | 4.30 | 0.00 | - | 13 | 354 | 19.47% |
| MA241018P00400000 | 2024-05-02 12:42PM EDT | 2024-10-18 | 7.20 | 5.15 | 5.40 | 0.00 | - | 2 | 15 | 19.26% |
| MA241115P00400000 | 2024-04-29 12:10PM EDT | 2024-11-15 | 7.63 | 6.65 | 7.00 | 0.00 | - | 4 | 34 | 19.71% |
| MA241220P00400000 | 2024-05-03 10:12AM EDT | 2024-12-20 | 11.00 | 8.15 | 8.55 | 0.00 | - | 1 | 71 | 19.72% |
| MA250117P00400000 | 2024-05-07 10:40AM EDT | 2025-01-17 | 9.40 | 9.15 | 9.45 | -2.35 | -20.00% | 50 | 1,097 | 19.45% |
| MA250321P00400000 | 2024-05-03 2:38PM EDT | 2025-03-21 | 12.93 | 11.25 | 11.80 | 0.00 | - | 13 | 229 | 19.31% |
| MA250620P00400000 | 2024-05-03 10:40AM EDT | 2025-06-20 | 18.05 | 14.50 | 15.20 | 0.00 | - | 200 | 444 | 19.34% |
| MA260116P00400000 | 2024-05-07 9:55AM EDT | 2026-01-16 | 21.20 | 21.30 | 21.90 | -1.05 | -4.72% | 6 | 444 | 19.23% |
© 2024 Yahoo. All rights reserved.