Mastercard Incorporated (MA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:490.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240524C00490000 | 2024-05-17 10:49AM EDT | 2024-05-24 | 0.07 | 0.02 | 0.27 | 0.00 | - | 14 | 80 | 25.73% |
| MA240531C00490000 | 2024-05-17 11:38AM EDT | 2024-05-31 | 0.11 | 0.08 | 0.20 | -0.06 | -35.29% | 2 | 41 | 17.24% |
| MA240607C00490000 | 2024-05-16 10:26AM EDT | 2024-06-07 | 0.19 | 0.20 | 0.38 | -0.19 | -50.00% | 1 | 21 | 15.88% |
| MA240614C00490000 | 2024-05-16 3:29PM EDT | 2024-06-14 | 0.81 | 0.15 | 0.90 | 0.00 | - | 3 | 11 | 16.74% |
| MA240621C00490000 | 2024-05-17 12:54PM EDT | 2024-06-21 | 0.82 | 0.74 | 0.89 | -0.08 | -8.89% | 5 | 644 | 14.93% |
| MA240719C00490000 | 2024-05-17 2:09PM EDT | 2024-07-19 | 2.66 | 2.47 | 2.77 | -0.18 | -6.34% | 4 | 394 | 15.67% |
| MA240920C00490000 | 2024-05-16 1:50PM EDT | 2024-09-20 | 9.70 | 9.30 | 9.70 | -0.10 | -1.02% | 5 | 113 | 19.18% |
| MA241018C00490000 | 2024-05-17 10:41AM EDT | 2024-10-18 | 12.15 | 11.65 | 12.40 | +2.20 | +22.11% | 1 | 60 | 19.87% |
| MA241115C00490000 | 2024-05-15 11:24AM EDT | 2024-11-15 | 15.00 | 15.35 | 16.15 | 0.00 | - | 1 | 103 | 21.38% |
| MA241220C00490000 | 2024-05-15 3:55PM EDT | 2024-12-20 | 18.25 | 18.75 | 19.65 | 0.00 | - | 3 | 87 | 22.17% |
| MA250117C00490000 | 2024-05-15 3:56PM EDT | 2025-01-17 | 20.60 | 21.15 | 21.95 | 0.00 | - | 5 | 735 | 22.45% |
| MA250321C00490000 | 2024-05-14 11:57AM EDT | 2025-03-21 | 24.15 | 27.05 | 28.10 | 0.00 | - | 17 | 225 | 23.75% |
| MA250620C00490000 | 2024-05-06 10:56AM EDT | 2025-06-20 | 31.31 | 35.55 | 37.20 | 0.00 | - | 1 | 269 | 25.65% |
| MA260116C00490000 | 2024-05-09 2:18PM EDT | 2026-01-16 | 50.03 | 51.80 | 53.20 | 0.00 | - | 9 | 140 | 27.51% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240621P00490000 | 2024-05-03 3:10PM EDT | 2024-06-21 | 45.78 | 28.35 | 31.70 | 0.00 | - | 20 | 0 | 18.74% |
| MA240719P00490000 | 2024-04-24 2:06PM EDT | 2024-07-19 | 30.95 | 28.35 | 31.85 | 0.00 | - | 2 | 30 | 14.32% |
| MA240920P00490000 | 2024-04-30 12:34PM EDT | 2024-09-20 | 41.25 | 31.05 | 34.45 | 0.00 | - | 1 | 112 | 13.65% |
| MA241018P00490000 | 2024-03-21 11:32AM EDT | 2024-10-18 | 24.20 | 41.30 | 43.80 | 0.00 | - | 1 | 2 | 21.40% |
| MA241115P00490000 | 2024-03-28 2:38PM EDT | 2024-11-15 | 29.05 | 36.95 | 40.20 | 0.00 | - | 2 | 62 | 16.65% |
| MA241220P00490000 | 2024-05-10 12:01PM EDT | 2024-12-20 | 39.35 | 35.70 | 38.50 | 0.00 | - | 4 | 60 | 13.89% |
| MA250117P00490000 | 2024-05-17 10:38AM EDT | 2025-01-17 | 37.85 | 36.95 | 38.60 | -6.40 | -14.46% | 7 | 135 | 13.15% |
| MA250620P00490000 | 2024-04-22 2:12PM EDT | 2025-06-20 | 48.59 | 41.50 | 44.95 | 0.00 | - | 3 | 62 | 13.95% |
| MA260116P00490000 | 2024-04-26 1:01PM EDT | 2026-01-16 | 50.70 | 48.75 | 51.50 | -1.60 | -3.06% | 3 | 12 | 14.19% |
© 2024 Yahoo. All rights reserved.