Mastercard Incorporated (MA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:440.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240510C00440000 | 2024-05-03 3:26PM EDT | 2024-05-10 | 6.32 | 6.15 | 6.50 | -0.08 | -1.25% | 61 | 30 | 18.37% |
| MA240517C00440000 | 2024-05-03 3:13PM EDT | 2024-05-17 | 8.35 | 8.05 | 8.45 | +0.73 | +9.58% | 35 | 182 | 18.84% |
| MA240524C00440000 | 2024-05-03 3:56PM EDT | 2024-05-24 | 9.85 | 9.25 | 10.10 | +1.63 | +19.83% | 16 | 7 | 19.36% |
| MA240531C00440000 | 2024-05-03 1:19PM EDT | 2024-05-31 | 11.40 | 9.55 | 11.90 | -16.77 | -59.53% | 43 | 1 | 20.50% |
| MA240621C00440000 | 2024-05-03 2:20PM EDT | 2024-06-21 | 15.09 | 14.05 | 14.50 | +2.24 | +17.43% | 19 | 828 | 19.56% |
| MA240719C00440000 | 2024-05-03 3:57PM EDT | 2024-07-19 | 17.92 | 17.10 | 18.40 | +1.38 | +8.34% | 85 | 29 | 20.44% |
| MA240920C00440000 | 2024-05-02 2:33PM EDT | 2024-09-20 | 26.90 | 26.00 | 28.05 | 0.00 | - | 32 | 67 | 24.04% |
| MA241115C00440000 | 2024-05-03 3:58PM EDT | 2024-11-15 | 34.25 | 33.40 | 34.15 | -8.59 | -20.05% | 1 | 133 | 25.06% |
| MA241220C00440000 | 2024-05-02 2:16PM EDT | 2024-12-20 | 35.50 | 37.40 | 38.75 | -1.75 | -4.70% | 1 | 38 | 26.38% |
| MA250117C00440000 | 2024-05-02 12:17PM EDT | 2025-01-17 | 38.30 | 38.70 | 40.90 | 0.00 | - | 3 | 547 | 26.37% |
| MA250321C00440000 | 2024-05-03 3:33PM EDT | 2025-03-21 | 46.25 | 45.60 | 47.25 | -21.50 | -31.73% | 1 | 2 | 27.51% |
| MA250620C00440000 | 2024-05-03 10:53AM EDT | 2025-06-20 | 52.31 | 52.55 | 56.25 | -0.34 | -0.65% | 1 | 98 | 29.14% |
| MA260116C00440000 | 2024-05-02 3:51PM EDT | 2026-01-16 | 69.00 | 68.80 | 73.00 | 0.00 | - | 2 | 25 | 31.12% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240510P00440000 | 2024-05-03 3:47PM EDT | 2024-05-10 | 2.17 | 2.20 | 2.35 | -2.03 | -48.33% | 44 | 167 | 15.89% |
| MA240517P00440000 | 2024-05-03 3:37PM EDT | 2024-05-17 | 3.65 | 3.70 | 3.90 | -2.05 | -35.96% | 36 | 814 | 15.96% |
| MA240524P00440000 | 2024-05-03 10:56AM EDT | 2024-05-24 | 6.73 | 4.60 | 5.05 | +0.93 | +16.03% | 46 | 56 | 15.82% |
| MA240531P00440000 | 2024-05-03 3:32PM EDT | 2024-05-31 | 5.70 | 5.25 | 5.75 | -1.87 | -24.70% | 9 | 34 | 15.17% |
| MA240607P00440000 | 2024-05-02 12:35PM EDT | 2024-06-07 | 8.49 | 5.85 | 7.80 | 0.00 | - | 5 | 13 | 17.38% |
| MA240621P00440000 | 2024-05-03 3:59PM EDT | 2024-06-21 | 7.40 | 7.45 | 7.80 | -1.40 | -15.91% | 116 | 1,557 | 14.69% |
| MA240719P00440000 | 2024-05-03 3:40PM EDT | 2024-07-19 | 9.95 | 9.90 | 10.40 | -2.18 | -17.97% | 59 | 275 | 14.96% |
| MA240920P00440000 | 2024-05-03 2:45PM EDT | 2024-09-20 | 15.45 | 14.90 | 16.05 | -1.15 | -6.93% | 16 | 209 | 16.31% |
| MA241018P00440000 | 2024-05-02 2:41PM EDT | 2024-10-18 | 18.20 | 16.70 | 17.35 | 0.00 | - | 10 | 135 | 15.98% |
| MA241115P00440000 | 2024-05-02 9:33AM EDT | 2024-11-15 | 20.75 | 18.80 | 19.95 | 0.00 | - | 3 | 101 | 16.82% |
| MA241220P00440000 | 2024-05-01 3:36PM EDT | 2024-12-20 | 22.00 | 20.75 | 22.00 | 0.00 | - | 1 | 84 | 16.96% |
| MA250117P00440000 | 2024-05-03 1:07PM EDT | 2025-01-17 | 22.25 | 22.10 | 23.40 | -2.20 | -9.00% | 42 | 565 | 16.96% |
| MA250321P00440000 | 2024-04-24 9:56AM EDT | 2025-03-21 | 21.60 | 24.55 | 26.00 | 0.00 | - | 6 | 21 | 16.79% |
| MA250620P00440000 | 2024-04-29 1:49PM EDT | 2025-06-20 | 27.02 | 27.45 | 30.40 | 0.00 | - | 1 | 120 | 17.19% |
| MA260116P00440000 | 2024-04-26 1:09PM EDT | 2026-01-16 | 31.95 | 35.55 | 37.35 | 0.00 | - | 2 | 91 | 17.04% |
© 2024 Yahoo. All rights reserved.