Mastercard Incorporated (MA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:09PM EDT. Market open.
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 | 2024-05-10 11:37AM EDT | 2024-05-10 | 0.03 | 0.00 | 0.03 | -0.02 | -40.00% | 159 | 201 | 17.77% |
| MA240517C00465000 | 2024-05-10 2:50PM EDT | 2024-05-17 | 0.83 | 0.77 | 0.90 | -0.28 | -25.23% | 76 | 452 | 13.99% |
| MA240524C00465000 | 2024-05-10 2:28PM EDT | 2024-05-24 | 1.86 | 1.90 | 2.03 | -0.29 | -13.49% | 156 | 61 | 14.35% |
| MA240531C00465000 | 2024-05-09 2:42PM EDT | 2024-05-31 | 3.40 | 2.78 | 2.93 | +0.30 | +9.68% | 4 | 35 | 14.25% |
| MA240607C00465000 | 2024-05-10 1:57PM EDT | 2024-06-07 | 3.91 | 3.70 | 4.00 | -0.14 | -3.46% | 64 | 21 | 14.76% |
| MA240614C00465000 | 2024-05-10 2:46PM EDT | 2024-06-14 | 4.85 | 4.75 | 5.10 | -0.52 | -9.68% | 11 | 12 | 15.34% |
| MA240621C00465000 | 2024-05-10 2:11PM EDT | 2024-06-21 | 5.92 | 5.75 | 5.95 | +0.02 | +0.34% | 39 | 346 | 15.49% |
| MA240628C00465000 | 2024-05-10 11:37AM EDT | 2024-06-28 | 7.23 | 6.40 | 7.25 | 0.00 | - | 1 | 1 | 16.39% |
| MA240719C00465000 | 2024-05-10 12:51PM EDT | 2024-07-19 | 9.70 | 9.30 | 9.50 | -0.05 | -0.51% | 4 | 108 | 16.65% |
| MA240920C00465000 | 2024-05-08 2:51PM EDT | 2024-09-20 | 18.05 | 18.60 | 18.95 | 0.00 | - | 7 | 315 | 20.79% |
| MA241018C00465000 | 2024-05-09 1:09PM EDT | 2024-10-18 | 22.75 | 21.35 | 21.80 | +1.55 | +7.31% | 4 | 219 | 21.26% |
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 | 8.00 | 10.60 | 0.00 | - | 5 | 7 | 51.07% |
| MA240517P00465000 | 2024-05-10 2:24PM EDT | 2024-05-17 | 9.87 | 9.25 | 10.45 | -0.48 | -4.64% | 17 | 984 | 17.34% |
| MA240524P00465000 | 2024-05-10 2:49PM EDT | 2024-05-24 | 10.95 | 9.90 | 10.60 | -3.65 | -25.00% | 2 | 3 | 13.20% |
| MA240531P00465000 | 2024-04-29 9:30AM EDT | 2024-05-31 | 12.77 | 10.50 | 11.15 | 0.00 | - | 2 | 17 | 12.43% |
| MA240607P00465000 | 2024-05-08 10:45AM EDT | 2024-06-07 | 14.80 | 11.25 | 11.95 | 0.00 | - | 1 | 2 | 12.66% |
| MA240614P00465000 | 2024-05-08 12:32PM EDT | 2024-06-14 | 14.70 | 11.80 | 12.70 | 0.00 | - | - | 2 | 12.85% |
| MA240621P00465000 | 2024-05-10 1:58PM EDT | 2024-06-21 | 12.70 | 12.35 | 12.70 | -0.55 | -4.15% | 25 | 233 | 11.76% |
| MA240628P00465000 | 2024-05-09 2:48PM EDT | 2024-06-28 | 13.78 | 12.15 | 13.60 | 0.00 | - | 2 | 2 | 12.37% |
| MA240719P00465000 | 2024-05-09 2:52PM EDT | 2024-07-19 | 15.40 | 14.70 | 15.00 | 0.00 | - | 6 | 102 | 12.24% |
| MA240920P00465000 | 2024-05-10 2:28PM EDT | 2024-09-20 | 20.35 | 20.15 | 20.30 | -0.35 | -1.69% | 61 | 370 | 13.88% |
| MA241018P00465000 | 2024-05-10 11:32AM EDT | 2024-10-18 | 21.15 | 21.45 | 22.05 | -1.90 | -8.24% | 1 | 239 | 14.09% |
© 2024 Yahoo. All rights reserved.