Mastercard Incorporated (MA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:430.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240510C00430000 | 2024-05-01 9:30AM EDT | 2024-05-10 | 18.55 | 12.90 | 16.40 | 0.00 | - | 1 | 5 | 30.24% |
| MA240517C00430000 | 2024-05-03 1:04PM EDT | 2024-05-17 | 16.00 | 15.40 | 16.75 | -4.25 | -20.99% | 2 | 74 | 23.33% |
| MA240524C00430000 | 2024-05-02 2:48PM EDT | 2024-05-24 | 15.80 | 15.35 | 18.65 | +0.10 | +0.64% | 2 | 4 | 24.52% |
| MA240621C00430000 | 2024-04-30 3:36PM EDT | 2024-06-21 | 30.97 | 19.95 | 23.10 | 0.00 | - | 4 | 408 | 23.83% |
| MA240719C00430000 | 2024-05-03 3:26PM EDT | 2024-07-19 | 24.50 | 23.75 | 25.25 | +1.79 | +7.88% | 5 | 25 | 21.89% |
| MA240920C00430000 | 2024-05-03 9:50AM EDT | 2024-09-20 | 31.50 | 32.15 | 35.05 | -6.70 | -17.54% | 1 | 151 | 25.63% |
| MA241018C00430000 | 2024-05-01 11:25AM EDT | 2024-10-18 | 38.98 | 35.50 | 36.95 | 0.00 | - | 1 | 9 | 25.04% |
| MA241115C00430000 | 2024-04-23 3:35PM EDT | 2024-11-15 | 57.40 | 38.00 | 42.20 | 0.00 | - | 1 | 21 | 27.37% |
| MA241220C00430000 | 2024-05-01 2:16PM EDT | 2024-12-20 | 45.75 | 42.30 | 45.60 | 0.00 | - | 2 | 16 | 27.71% |
| MA250117C00430000 | 2024-04-25 10:31AM EDT | 2025-01-17 | 59.20 | 45.20 | 47.05 | 0.00 | - | 1 | 422 | 27.18% |
| MA250321C00430000 | 2024-05-02 1:16PM EDT | 2025-03-21 | 52.05 | 50.50 | 55.15 | 0.00 | - | 5 | 5 | 29.40% |
| MA250620C00430000 | 2024-03-18 12:20PM EDT | 2025-06-20 | 92.85 | 76.90 | 79.30 | 0.00 | - | 1 | 6 | 39.24% |
| MA260116C00430000 | 2024-04-11 3:47PM EDT | 2026-01-16 | 99.85 | 74.75 | 78.10 | 0.00 | - | 2 | 71 | 31.42% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240503P00430000 | 2024-05-03 3:45PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.02 | -0.15 | -93.75% | 109 | 748 | 25.59% |
| MA240510P00430000 | 2024-05-03 3:54PM EDT | 2024-05-10 | 0.47 | 0.46 | 0.60 | -0.93 | -66.43% | 209 | 140 | 17.22% |
| MA240517P00430000 | 2024-05-03 3:42PM EDT | 2024-05-17 | 1.33 | 1.31 | 1.54 | -1.27 | -48.85% | 59 | 602 | 17.15% |
| MA240524P00430000 | 2024-05-03 12:51PM EDT | 2024-05-24 | 2.28 | 1.95 | 2.37 | -0.63 | -21.65% | 8 | 34 | 16.87% |
| MA240531P00430000 | 2024-05-03 2:14PM EDT | 2024-05-31 | 2.65 | 2.51 | 2.98 | -0.42 | -13.68% | 7 | 8 | 16.30% |
| MA240621P00430000 | 2024-05-03 3:10PM EDT | 2024-06-21 | 4.50 | 4.35 | 4.85 | -1.55 | -25.62% | 17 | 543 | 15.88% |
| MA240719P00430000 | 2024-05-03 1:27PM EDT | 2024-07-19 | 6.75 | 6.55 | 7.20 | -1.25 | -15.62% | 6 | 1,767 | 15.98% |
| MA240920P00430000 | 2024-05-03 9:58AM EDT | 2024-09-20 | 12.95 | 11.40 | 12.15 | -0.75 | -5.47% | 4 | 366 | 16.76% |
| MA241018P00430000 | 2024-05-02 2:48PM EDT | 2024-10-18 | 14.74 | 12.95 | 13.75 | 0.00 | - | 6 | 208 | 16.72% |
| MA241115P00430000 | 2024-05-02 2:48PM EDT | 2024-11-15 | 16.79 | 15.25 | 15.95 | 0.00 | - | 6 | 53 | 17.27% |
| MA241220P00430000 | 2024-05-03 11:41AM EDT | 2024-12-20 | 18.25 | 17.20 | 18.35 | -1.15 | -5.93% | 1 | 127 | 17.69% |
| MA250117P00430000 | 2024-05-01 3:36PM EDT | 2025-01-17 | 19.60 | 18.05 | 19.75 | 0.00 | - | 1 | 588 | 17.69% |
| MA250321P00430000 | 2024-04-17 1:29PM EDT | 2025-03-21 | 20.75 | 20.70 | 22.05 | 0.00 | - | 3 | 6 | 17.31% |
| MA250620P00430000 | 2024-05-03 10:46AM EDT | 2025-06-20 | 27.10 | 25.10 | 26.40 | +5.18 | +23.63% | 45 | 100 | 17.68% |
| MA260116P00430000 | 2024-05-03 10:26AM EDT | 2026-01-16 | 34.45 | 31.60 | 33.55 | -0.15 | -0.43% | 5 | 159 | 17.60% |
© 2024 Yahoo. All rights reserved.