Mastercard Incorporated (MA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:510.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240517C00510000 | 2024-05-10 11:50AM EDT | 2024-05-17 | 0.12 | 0.02 | 0.44 | +0.03 | +33.33% | 3 | 254 | 44.41% |
| MA240524C00510000 | 2024-04-26 11:10AM EDT | 2024-05-24 | 0.58 | 0.02 | 0.45 | 0.00 | - | 1 | 103 | 31.52% |
| MA240531C00510000 | 2024-05-10 3:27PM EDT | 2024-05-31 | 0.08 | 0.02 | 0.16 | -0.01 | -11.11% | 4 | 4 | 21.73% |
| MA240607C00510000 | 2024-05-03 2:06PM EDT | 2024-06-07 | 0.10 | 0.02 | 0.13 | 0.00 | - | 5 | 7 | 18.26% |
| MA240621C00510000 | 2024-05-08 1:05PM EDT | 2024-06-21 | 0.20 | 0.13 | 0.23 | 0.00 | - | 2 | 69 | 16.24% |
| MA240719C00510000 | 2024-05-06 2:35PM EDT | 2024-07-19 | 0.58 | 0.62 | 0.79 | 0.00 | - | 1 | 150 | 15.75% |
| MA240920C00510000 | 2024-05-01 12:03PM EDT | 2024-09-20 | 4.47 | 4.20 | 4.45 | 0.00 | - | 2 | 100 | 18.24% |
| MA241018C00510000 | 2024-05-10 10:53AM EDT | 2024-10-18 | 6.10 | 5.70 | 6.25 | +0.62 | +11.31% | 2 | 20 | 18.76% |
| MA241115C00510000 | 2024-05-10 11:36AM EDT | 2024-11-15 | 9.00 | 8.60 | 9.20 | +0.60 | +7.14% | 15 | 55 | 20.28% |
| MA241220C00510000 | 2024-05-02 11:31AM EDT | 2024-12-20 | 8.70 | 11.50 | 12.00 | 0.00 | - | 1 | 39 | 21.02% |
| MA250321C00510000 | 2024-05-07 11:15AM EDT | 2025-03-21 | 17.85 | 18.85 | 19.65 | 0.00 | - | 18 | 48 | 22.82% |
| MA250620C00510000 | 2024-04-24 9:52AM EDT | 2025-06-20 | 34.99 | 26.10 | 27.40 | 0.00 | - | 1 | 23 | 24.39% |
| MA260116C00510000 | 2024-05-09 2:44PM EDT | 2026-01-16 | 41.59 | 40.75 | 42.65 | 0.00 | - | 37 | 103 | 26.40% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240920P00510000 | 2024-04-16 3:01PM EDT | 2024-09-20 | 50.80 | 51.60 | 54.70 | 0.00 | - | 10 | 0 | 13.67% |
| MA241018P00510000 | 2024-04-22 1:56PM EDT | 2024-10-18 | 53.05 | 51.80 | 55.00 | 0.00 | - | 5 | 0 | 12.97% |
| MA241115P00510000 | 2024-04-30 3:55PM EDT | 2024-11-15 | 60.15 | 51.85 | 54.35 | 0.00 | - | 8 | 39 | 10.83% |
| MA241220P00510000 | 2024-05-03 9:41AM EDT | 2024-12-20 | 67.50 | 53.10 | 56.15 | 0.00 | - | 1 | 2 | 12.56% |
| MA250321P00510000 | 2024-05-08 2:08PM EDT | 2025-03-21 | 59.55 | 55.10 | 57.50 | 0.00 | - | - | 1 | 11.91% |
| MA250620P00510000 | 2024-03-05 2:49PM EDT | 2025-06-20 | 57.70 | 54.10 | 58.00 | 0.00 | - | 3 | 7 | 10.90% |
| MA260116P00510000 | 2024-03-21 12:43PM EDT | 2026-01-16 | 52.52 | 68.25 | 72.00 | 0.00 | - | - | 1 | 16.05% |
© 2024 Yahoo. All rights reserved.