Mastercard Incorporated (MA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:485.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240510C00485000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.06 | -0.04 | -80.00% | 1 | 112 | 27.74% |
| MA240517C00485000 | 2024-05-03 1:34PM EDT | 2024-05-17 | 0.08 | 0.08 | 0.09 | -0.01 | -11.11% | 7 | 624 | 20.66% |
| MA240524C00485000 | 2024-05-02 12:54PM EDT | 2024-05-24 | 0.23 | 0.10 | 0.23 | 0.00 | - | 3 | 21 | 19.43% |
| MA240531C00485000 | 2024-05-02 1:50PM EDT | 2024-05-31 | 0.27 | 0.17 | 0.32 | 0.00 | - | 1 | 59 | 17.82% |
| MA240621C00485000 | 2024-05-03 11:28AM EDT | 2024-06-21 | 0.73 | 0.57 | 0.89 | -0.07 | -8.75% | 27 | 137 | 16.60% |
| MA240719C00485000 | 2024-05-01 3:46PM EDT | 2024-07-19 | 2.68 | 1.88 | 2.52 | 0.00 | - | 18 | 133 | 17.53% |
| MA240920C00485000 | 2024-05-03 3:34PM EDT | 2024-09-20 | 7.70 | 7.55 | 8.05 | -0.45 | -5.52% | 40 | 306 | 20.15% |
| MA241018C00485000 | 2024-05-02 10:53AM EDT | 2024-10-18 | 9.40 | 9.60 | 10.05 | 0.00 | - | 4 | 81 | 20.40% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240517P00485000 | 2024-05-03 3:10PM EDT | 2024-05-17 | 41.05 | 39.85 | 42.90 | -3.40 | -7.65% | 280 | 70 | 35.27% |
| MA240621P00485000 | 2024-05-03 3:10PM EDT | 2024-06-21 | 40.93 | 39.20 | 43.00 | +12.13 | +42.12% | 40 | 20 | 19.20% |
| MA240719P00485000 | 2024-05-01 1:44PM EDT | 2024-07-19 | 40.65 | 39.40 | 43.10 | 0.00 | - | 5 | 91 | 15.58% |
| MA240920P00485000 | 2024-04-30 2:50PM EDT | 2024-09-20 | 38.20 | 41.80 | 44.10 | 0.00 | - | 1 | 91 | 13.29% |
| MA241018P00485000 | 2024-04-26 12:31PM EDT | 2024-10-18 | 33.00 | 42.55 | 44.40 | 0.00 | - | 1 | 8 | 12.56% |
© 2024 Yahoo. All rights reserved.