Mastercard Incorporated (MA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:420.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240510C00420000 | 2024-04-19 3:14PM EDT | 2024-05-10 | 37.80 | 31.40 | 34.60 | 0.00 | - | 1 | 1 | 60.25% |
| MA240517C00420000 | 2024-05-07 2:52PM EDT | 2024-05-17 | 32.73 | 32.10 | 35.30 | -11.95 | -26.75% | 8 | 93 | 40.74% |
| MA240524C00420000 | 2024-04-09 9:56AM EDT | 2024-05-24 | 58.13 | 32.65 | 36.05 | 0.00 | - | - | 1 | 35.11% |
| MA240531C00420000 | 2024-05-03 3:54PM EDT | 2024-05-31 | 27.40 | 33.45 | 36.50 | 0.00 | - | 2 | 3 | 31.34% |
| MA240621C00420000 | 2024-05-07 12:59PM EDT | 2024-06-21 | 35.78 | 35.40 | 38.70 | +3.58 | +11.12% | 1 | 1,264 | 28.16% |
| MA240719C00420000 | 2024-05-07 11:22AM EDT | 2024-07-19 | 37.55 | 39.35 | 40.70 | -21.55 | -36.46% | 1 | 79 | 25.48% |
| MA240920C00420000 | 2024-05-03 12:15PM EDT | 2024-09-20 | 39.58 | 47.25 | 49.20 | 0.00 | - | 1 | 284 | 27.97% |
| MA241018C00420000 | 2024-03-28 10:27AM EDT | 2024-10-18 | 77.75 | 59.00 | 62.35 | 0.00 | - | 3 | 4 | 37.56% |
| MA241115C00420000 | 2024-05-01 9:40AM EDT | 2024-11-15 | 47.78 | 53.10 | 54.45 | 0.00 | - | 1 | 19 | 28.08% |
| MA241220C00420000 | 2024-05-02 10:25AM EDT | 2024-12-20 | 49.66 | 56.75 | 58.95 | 0.00 | - | 1 | 3 | 29.33% |
| MA250117C00420000 | 2024-05-01 2:16PM EDT | 2025-01-17 | 57.70 | 58.40 | 60.80 | +2.55 | +4.62% | 1 | 499 | 29.03% |
| MA250620C00420000 | 2024-05-02 9:56AM EDT | 2025-06-20 | 64.60 | 72.40 | 74.55 | 0.00 | - | 1 | 11 | 30.74% |
| MA260116C00420000 | 2024-05-01 12:05PM EDT | 2026-01-16 | 87.66 | 87.05 | 90.35 | 0.00 | - | 2 | 127 | 32.23% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240510P00420000 | 2024-05-07 1:56PM EDT | 2024-05-10 | 0.05 | 0.05 | 0.75 | 0.00 | - | 64 | 156 | 49.95% |
| MA240517P00420000 | 2024-05-07 12:37PM EDT | 2024-05-17 | 0.15 | 0.15 | 0.19 | -0.09 | -37.50% | 13 | 381 | 22.93% |
| MA240524P00420000 | 2024-05-06 3:50PM EDT | 2024-05-24 | 0.54 | 0.27 | 0.38 | 0.00 | - | 2 | 46 | 20.34% |
| MA240531P00420000 | 2024-05-07 1:32PM EDT | 2024-05-31 | 0.54 | 0.42 | 0.56 | -0.34 | -38.64% | 3 | 44 | 18.70% |
| MA240607P00420000 | 2024-05-07 1:23PM EDT | 2024-06-07 | 0.85 | 0.70 | 0.89 | -0.44 | -34.11% | 6 | 45 | 18.41% |
| MA240614P00420000 | 2024-05-06 12:37PM EDT | 2024-06-14 | 1.83 | 1.03 | 1.50 | 0.00 | - | 20 | 22 | 19.15% |
| MA240621P00420000 | 2024-05-07 3:18PM EDT | 2024-06-21 | 1.50 | 1.32 | 1.43 | -0.35 | -18.92% | 44 | 2,042 | 17.40% |
| MA240719P00420000 | 2024-05-07 3:47PM EDT | 2024-07-19 | 2.81 | 2.48 | 2.83 | -0.94 | -25.07% | 22 | 101 | 16.99% |
| MA240920P00420000 | 2024-05-07 11:26AM EDT | 2024-09-20 | 6.75 | 6.50 | 6.95 | -1.27 | -15.84% | 5 | 340 | 17.92% |
| MA241018P00420000 | 2024-05-06 10:36AM EDT | 2024-10-18 | 9.60 | 7.50 | 8.40 | 0.00 | - | 1 | 129 | 17.87% |
| MA241115P00420000 | 2024-05-07 12:42PM EDT | 2024-11-15 | 10.45 | 9.85 | 10.20 | -1.05 | -9.13% | 3 | 12 | 18.24% |
| MA241220P00420000 | 2024-05-07 2:03PM EDT | 2024-12-20 | 11.95 | 11.40 | 11.85 | -2.07 | -14.76% | 2 | 286 | 18.18% |
| MA250117P00420000 | 2024-05-06 12:52PM EDT | 2025-01-17 | 14.69 | 12.50 | 13.10 | 0.00 | - | 1 | 836 | 18.14% |
| MA250321P00420000 | 2024-04-30 10:15AM EDT | 2025-03-21 | 16.75 | 15.10 | 16.05 | 0.00 | - | 3 | 106 | 18.28% |
| MA250620P00420000 | 2024-05-07 3:16PM EDT | 2025-06-20 | 19.56 | 18.90 | 19.55 | +0.27 | +1.40% | 2 | 539 | 18.21% |
| MA260116P00420000 | 2024-05-06 1:31PM EDT | 2026-01-16 | 28.36 | 25.65 | 27.70 | 0.00 | - | 1 | 228 | 18.65% |
© 2024 Yahoo. All rights reserved.