Mastercard Incorporated (MA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:430.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240524C00430000 | 2024-05-16 9:30AM EDT | 2024-05-24 | 30.85 | 29.85 | 32.35 | 0.00 | - | 1 | 13 | 46.06% |
| MA240607C00430000 | 2024-05-10 12:31PM EDT | 2024-06-07 | 29.42 | 30.45 | 33.80 | 0.00 | - | 5 | 10 | 32.04% |
| MA240621C00430000 | 2024-05-17 3:06PM EDT | 2024-06-21 | 33.70 | 32.05 | 33.95 | +3.42 | +11.29% | 9 | 414 | 25.22% |
| MA240719C00430000 | 2024-05-16 10:02AM EDT | 2024-07-19 | 39.00 | 35.05 | 36.85 | 0.00 | - | 2 | 39 | 24.08% |
| MA240920C00430000 | 2024-05-16 10:26AM EDT | 2024-09-20 | 45.78 | 43.55 | 45.05 | 0.00 | - | 1 | 151 | 26.18% |
| MA241018C00430000 | 2024-05-01 11:25AM EDT | 2024-10-18 | 38.98 | 45.70 | 47.70 | 0.00 | - | 1 | 9 | 26.20% |
| MA241115C00430000 | 2024-05-14 12:38PM EDT | 2024-11-15 | 43.45 | 49.75 | 52.05 | 0.00 | - | 2 | 22 | 27.83% |
| MA241220C00430000 | 2024-05-01 2:16PM EDT | 2024-12-20 | 45.75 | 53.00 | 55.60 | 0.00 | - | 2 | 16 | 28.24% |
| MA250117C00430000 | 2024-05-09 3:31PM EDT | 2025-01-17 | 54.00 | 55.55 | 57.60 | 0.00 | - | 1 | 352 | 28.03% |
| MA250321C00430000 | 2024-05-13 3:04PM EDT | 2025-03-21 | 62.00 | 61.35 | 64.15 | 0.00 | - | 1 | 6 | 29.20% |
| MA250620C00430000 | 2024-05-16 2:55PM EDT | 2025-06-20 | 71.15 | 69.60 | 72.35 | 0.00 | - | 1 | 8 | 30.24% |
| MA260116C00430000 | 2024-04-11 3:47PM EDT | 2026-01-16 | 99.85 | 82.55 | 86.90 | 0.00 | - | 2 | 71 | 31.04% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240524P00430000 | 2024-05-17 12:36PM EDT | 2024-05-24 | 0.09 | 0.07 | 0.12 | -0.06 | -40.00% | 44 | 130 | 24.32% |
| MA240531P00430000 | 2024-05-17 2:55PM EDT | 2024-05-31 | 0.19 | 0.18 | 0.24 | -0.06 | -24.00% | 17 | 41 | 19.29% |
| MA240607P00430000 | 2024-05-17 3:57PM EDT | 2024-06-07 | 0.40 | 0.28 | 0.52 | -0.01 | -2.44% | 29 | 54 | 18.37% |
| MA240614P00430000 | 2024-05-17 12:04PM EDT | 2024-06-14 | 0.73 | 0.52 | 0.74 | +0.01 | +1.39% | 9 | 82 | 17.26% |
| MA240621P00430000 | 2024-05-17 2:00PM EDT | 2024-06-21 | 0.99 | 0.86 | 0.97 | -0.06 | -5.71% | 25 | 608 | 16.52% |
| MA240628P00430000 | 2024-05-15 3:59PM EDT | 2024-06-28 | 1.49 | 0.94 | 1.79 | 0.00 | - | 2 | 12 | 17.93% |
| MA240719P00430000 | 2024-05-17 3:05PM EDT | 2024-07-19 | 2.26 | 2.03 | 2.28 | -0.20 | -8.13% | 19 | 1,987 | 15.83% |
| MA240920P00430000 | 2024-05-17 11:52AM EDT | 2024-09-20 | 6.45 | 5.90 | 6.40 | +0.05 | +0.78% | 1 | 370 | 16.82% |
| MA241018P00430000 | 2024-05-16 11:39AM EDT | 2024-10-18 | 7.32 | 7.55 | 7.90 | 0.00 | - | 1 | 202 | 16.83% |
| MA241115P00430000 | 2024-05-17 10:50AM EDT | 2024-11-15 | 10.00 | 9.10 | 9.90 | +0.25 | +2.56% | 4 | 60 | 17.38% |
| MA241220P00430000 | 2024-05-17 2:20PM EDT | 2024-12-20 | 11.60 | 10.85 | 11.65 | -1.15 | -9.02% | 1 | 120 | 17.40% |
| MA250117P00430000 | 2024-05-15 1:41PM EDT | 2025-01-17 | 12.90 | 12.00 | 12.85 | -0.90 | -6.52% | 3 | 590 | 17.31% |
| MA250321P00430000 | 2024-05-15 3:06PM EDT | 2025-03-21 | 16.45 | 15.00 | 15.70 | 0.00 | - | 8 | 19 | 17.38% |
| MA250620P00430000 | 2024-05-13 1:21PM EDT | 2025-06-20 | 20.40 | 18.90 | 19.50 | 0.00 | - | 100 | 194 | 17.50% |
| MA260116P00430000 | 2024-05-15 1:37PM EDT | 2026-01-16 | 27.80 | 25.90 | 27.50 | 0.00 | - | 3 | 153 | 17.87% |
© 2024 Yahoo. All rights reserved.