Mastercard Incorporated (MA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:460.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240510C00460000 | 2024-05-03 2:20PM EDT | 2024-05-10 | 0.27 | 0.27 | 0.43 | -0.08 | -22.86% | 79 | 177 | 18.75% |
| MA240517C00460000 | 2024-05-03 3:32PM EDT | 2024-05-17 | 0.91 | 0.93 | 1.09 | -0.01 | -1.09% | 152 | 581 | 17.21% |
| MA240524C00460000 | 2024-05-03 3:58PM EDT | 2024-05-24 | 1.81 | 1.61 | 1.85 | -0.38 | -17.35% | 121 | 12 | 16.90% |
| MA240531C00460000 | 2024-05-03 2:23PM EDT | 2024-05-31 | 2.61 | 2.04 | 2.52 | +0.21 | +8.75% | 3 | 30 | 16.55% |
| MA240607C00460000 | 2024-05-03 3:18PM EDT | 2024-06-07 | 3.19 | 2.82 | 3.40 | -0.08 | -2.45% | 3 | 87 | 16.88% |
| MA240621C00460000 | 2024-05-03 3:51PM EDT | 2024-06-21 | 4.80 | 4.80 | 5.00 | +0.25 | +5.49% | 199 | 563 | 17.22% |
| MA240719C00460000 | 2024-05-03 2:45PM EDT | 2024-07-19 | 8.25 | 7.95 | 8.30 | +0.70 | +9.27% | 15 | 151 | 18.26% |
| MA240920C00460000 | 2024-05-03 2:45PM EDT | 2024-09-20 | 16.77 | 16.35 | 16.80 | +0.17 | +1.02% | 28 | 159 | 21.63% |
| MA241018C00460000 | 2024-05-02 3:50PM EDT | 2024-10-18 | 18.00 | 18.65 | 19.55 | 0.00 | - | 5 | 36 | 22.07% |
| MA241115C00460000 | 2024-05-03 12:41PM EDT | 2024-11-15 | 22.98 | 22.15 | 23.40 | +0.98 | +4.45% | 1 | 38 | 23.43% |
| MA241220C00460000 | 2024-05-02 3:03PM EDT | 2024-12-20 | 25.95 | 26.25 | 27.25 | 0.00 | - | 1 | 48 | 24.34% |
| MA250117C00460000 | 2024-05-02 3:51PM EDT | 2025-01-17 | 27.93 | 28.15 | 29.60 | 0.00 | - | 4 | 1,405 | 24.56% |
| MA250321C00460000 | 2024-05-01 9:52AM EDT | 2025-03-21 | 35.30 | 34.85 | 36.15 | 0.00 | - | 11 | 5 | 25.97% |
| MA250620C00460000 | 2024-04-22 1:39PM EDT | 2025-06-20 | 57.30 | 41.95 | 44.55 | 0.00 | - | 96 | 130 | 27.39% |
| MA260116C00460000 | 2024-05-03 10:14AM EDT | 2026-01-16 | 55.96 | 59.00 | 60.75 | -1.57 | -2.73% | 1 | 691 | 29.32% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240510P00460000 | 2024-05-02 3:38PM EDT | 2024-05-10 | 19.44 | 14.45 | 18.05 | 0.00 | - | 26 | 98 | 27.93% |
| MA240517P00460000 | 2024-05-03 3:56PM EDT | 2024-05-17 | 16.45 | 16.10 | 17.60 | -2.60 | -13.65% | 531 | 1,259 | 17.66% |
| MA240524P00460000 | 2024-05-01 3:39PM EDT | 2024-05-24 | 18.93 | 15.95 | 18.25 | 0.00 | - | 15 | 9 | 16.84% |
| MA240531P00460000 | 2024-05-02 3:38PM EDT | 2024-05-31 | 20.50 | 15.75 | 19.05 | 0.00 | - | 2 | 13 | 16.86% |
| MA240607P00460000 | 2024-05-01 11:23AM EDT | 2024-06-07 | 17.51 | 16.65 | 19.55 | 0.00 | - | 4 | 5 | 16.27% |
| MA240621P00460000 | 2024-05-03 1:09PM EDT | 2024-06-21 | 19.10 | 18.10 | 19.55 | -0.78 | -3.92% | 9 | 302 | 13.75% |
| MA240719P00460000 | 2024-05-03 2:45PM EDT | 2024-07-19 | 20.42 | 19.90 | 22.25 | +0.42 | +2.10% | 11 | 150 | 14.92% |
| MA240920P00460000 | 2024-05-03 2:45PM EDT | 2024-09-20 | 24.97 | 24.75 | 25.50 | -3.19 | -11.33% | 11 | 150 | 14.32% |
| MA241018P00460000 | 2024-04-25 1:37PM EDT | 2024-10-18 | 21.30 | 25.80 | 28.10 | 0.00 | - | 3 | 96 | 15.36% |
| MA241115P00460000 | 2024-05-01 10:11AM EDT | 2024-11-15 | 30.00 | 27.75 | 29.40 | 0.00 | - | 1 | 261 | 15.27% |
| MA241220P00460000 | 2024-05-02 10:29AM EDT | 2024-12-20 | 32.82 | 29.50 | 31.20 | 0.00 | - | 6 | 60 | 15.38% |
| MA250117P00460000 | 2024-05-03 2:38PM EDT | 2025-01-17 | 31.62 | 30.90 | 32.35 | -2.38 | -7.00% | 11 | 814 | 15.32% |
| MA250321P00460000 | 2024-04-19 11:11AM EDT | 2025-03-21 | 33.55 | 32.75 | 36.85 | 0.00 | - | 1 | 14 | 16.50% |
| MA250620P00460000 | 2024-04-29 9:49AM EDT | 2025-06-20 | 33.00 | 35.95 | 39.10 | 0.00 | - | 1 | 107 | 15.78% |
| MA260116P00460000 | 2024-05-02 1:47PM EDT | 2026-01-16 | 46.18 | 44.45 | 46.15 | 0.00 | - | 314 | 220 | 15.92% |
© 2024 Yahoo. All rights reserved.