Mastercard Incorporated (MA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:420.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240517C00420000 | 2024-05-09 3:27PM EDT | 2024-05-17 | 35.85 | 35.70 | 38.45 | 0.00 | - | 23 | 66 | 48.51% |
| MA240524C00420000 | 2024-04-09 9:56AM EDT | 2024-05-24 | 58.13 | 35.30 | 38.05 | 0.00 | - | - | 1 | 31.54% |
| MA240531C00420000 | 2024-05-09 9:35AM EDT | 2024-05-31 | 37.00 | 36.90 | 40.00 | 0.00 | - | 1 | 3 | 34.94% |
| MA240607C00420000 | 2024-05-10 10:26AM EDT | 2024-06-07 | 39.48 | 37.40 | 40.70 | +5.02 | +14.57% | 2 | 4 | 32.58% |
| MA240614C00420000 | 2024-05-09 3:25PM EDT | 2024-06-14 | 38.43 | 38.10 | 41.35 | 0.00 | - | 4 | 4 | 30.95% |
| MA240621C00420000 | 2024-05-08 10:40AM EDT | 2024-06-21 | 35.90 | 38.75 | 41.95 | 0.00 | - | 1 | 1,264 | 29.72% |
| MA240719C00420000 | 2024-05-10 2:15PM EDT | 2024-07-19 | 42.15 | 41.10 | 44.40 | +1.00 | +2.43% | 1 | 78 | 27.32% |
| MA240920C00420000 | 2024-05-03 12:15PM EDT | 2024-09-20 | 39.58 | 49.30 | 51.85 | 0.00 | - | 1 | 284 | 28.24% |
| MA241018C00420000 | 2024-03-28 10:27AM EDT | 2024-10-18 | 77.75 | 59.00 | 62.35 | 0.00 | - | 3 | 4 | 35.60% |
| MA241115C00420000 | 2024-05-01 9:40AM EDT | 2024-11-15 | 47.78 | 54.60 | 57.95 | 0.00 | - | 1 | 19 | 29.07% |
| MA241220C00420000 | 2024-05-09 3:16PM EDT | 2024-12-20 | 58.94 | 57.50 | 60.70 | 0.00 | - | 1 | 3 | 28.88% |
| MA250117C00420000 | 2024-05-07 9:34AM EDT | 2025-01-17 | 57.70 | 60.55 | 63.75 | 0.00 | - | 1 | 498 | 29.48% |
| MA250620C00420000 | 2024-05-02 9:56AM EDT | 2025-06-20 | 64.60 | 74.50 | 77.00 | 0.00 | - | 1 | 11 | 30.82% |
| MA260116C00420000 | 2024-05-01 12:05PM EDT | 2026-01-16 | 87.66 | 89.05 | 93.50 | 0.00 | - | 2 | 127 | 32.60% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240517P00420000 | 2024-05-10 3:00PM EDT | 2024-05-17 | 0.09 | 0.05 | 0.12 | -0.04 | -30.77% | 19 | 369 | 29.25% |
| MA240524P00420000 | 2024-05-10 1:37PM EDT | 2024-05-24 | 0.24 | 0.15 | 0.24 | 0.00 | - | 3 | 79 | 23.10% |
| MA240531P00420000 | 2024-05-10 1:43PM EDT | 2024-05-31 | 0.32 | 0.23 | 0.35 | -0.04 | -11.11% | 1 | 42 | 20.19% |
| MA240607P00420000 | 2024-05-10 2:18PM EDT | 2024-06-07 | 0.51 | 0.37 | 0.53 | -0.14 | -21.54% | 21 | 48 | 18.99% |
| MA240614P00420000 | 2024-05-08 12:38PM EDT | 2024-06-14 | 0.70 | 0.55 | 0.76 | -0.27 | -27.84% | 1 | 23 | 18.38% |
| MA240621P00420000 | 2024-05-10 3:30PM EDT | 2024-06-21 | 0.88 | 0.76 | 0.88 | -0.28 | -24.14% | 22 | 1,845 | 17.37% |
| MA240719P00420000 | 2024-05-10 11:46AM EDT | 2024-07-19 | 2.05 | 1.85 | 2.00 | -0.12 | -5.53% | 2 | 111 | 16.77% |
| MA240920P00420000 | 2024-05-09 10:40AM EDT | 2024-09-20 | 6.05 | 5.35 | 5.65 | 0.00 | - | 1 | 368 | 17.61% |
| MA241018P00420000 | 2024-05-06 10:36AM EDT | 2024-10-18 | 9.60 | 6.60 | 6.95 | 0.00 | - | 1 | 129 | 17.50% |
| MA241115P00420000 | 2024-05-09 12:35PM EDT | 2024-11-15 | 9.55 | 8.50 | 8.85 | 0.00 | - | 3 | 13 | 18.07% |
| MA241220P00420000 | 2024-05-07 2:03PM EDT | 2024-12-20 | 11.95 | 10.00 | 10.65 | 0.00 | - | 2 | 285 | 18.20% |
| MA250117P00420000 | 2024-05-10 10:06AM EDT | 2025-01-17 | 11.46 | 11.15 | 11.65 | -0.44 | -3.70% | 4 | 810 | 17.97% |
| MA250321P00420000 | 2024-05-09 10:20AM EDT | 2025-03-21 | 14.95 | 13.50 | 14.40 | 0.00 | - | 2 | 110 | 18.04% |
| MA250620P00420000 | 2024-05-07 3:16PM EDT | 2025-06-20 | 19.56 | 17.20 | 19.90 | 0.00 | - | 2 | 541 | 19.22% |
| MA260116P00420000 | 2024-05-08 9:47AM EDT | 2026-01-16 | 26.60 | 23.10 | 26.55 | 0.00 | - | 10 | 228 | 18.78% |
© 2024 Yahoo. All rights reserved.