Mastercard Incorporated (MA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:490.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240510C00490000 | 2024-05-02 2:04PM EDT | 2024-05-10 | 0.02 | 0.00 | 0.04 | 0.00 | - | 14 | 197 | 28.91% |
| MA240517C00490000 | 2024-05-03 1:57PM EDT | 2024-05-17 | 0.09 | 0.05 | 0.11 | +0.01 | +12.50% | 18 | 548 | 23.29% |
| MA240524C00490000 | 2024-05-03 12:01PM EDT | 2024-05-24 | 0.10 | 0.06 | 0.18 | -0.05 | -33.33% | 2 | 44 | 20.46% |
| MA240531C00490000 | 2024-05-02 10:10AM EDT | 2024-05-31 | 0.20 | 0.11 | 0.25 | 0.00 | - | 1 | 44 | 18.68% |
| MA240607C00490000 | 2024-05-01 9:30AM EDT | 2024-06-07 | 1.08 | 0.06 | 0.59 | 0.00 | - | 1 | 16 | 19.54% |
| MA240621C00490000 | 2024-05-03 3:40PM EDT | 2024-06-21 | 0.53 | 0.51 | 0.65 | -0.11 | -17.19% | 45 | 631 | 16.85% |
| MA240719C00490000 | 2024-05-01 3:47PM EDT | 2024-07-19 | 2.05 | 1.34 | 1.90 | 0.00 | - | 161 | 294 | 17.39% |
| MA240920C00490000 | 2024-05-03 2:50PM EDT | 2024-09-20 | 6.75 | 6.00 | 6.80 | +0.45 | +7.14% | 8 | 92 | 19.89% |
| MA241018C00490000 | 2024-05-03 12:15PM EDT | 2024-10-18 | 8.10 | 8.15 | 8.70 | -5.50 | -40.44% | 5 | 51 | 20.18% |
| MA241115C00490000 | 2024-04-29 1:26PM EDT | 2024-11-15 | 19.25 | 10.85 | 11.80 | 0.00 | - | 1 | 88 | 21.55% |
| MA241220C00490000 | 2024-05-03 9:30AM EDT | 2024-12-20 | 14.50 | 14.50 | 15.05 | -0.45 | -3.01% | 2 | 87 | 22.47% |
| MA250117C00490000 | 2024-04-30 1:50PM EDT | 2025-01-17 | 22.75 | 16.40 | 17.05 | 0.00 | - | 149 | 736 | 22.70% |
| MA250321C00490000 | 2024-05-03 11:41AM EDT | 2025-03-21 | 21.85 | 21.00 | 22.85 | -3.20 | -12.77% | 1 | 150 | 24.10% |
| MA250620C00490000 | 2024-05-03 11:06AM EDT | 2025-06-20 | 28.98 | 27.50 | 31.35 | -2.97 | -9.30% | 3 | 270 | 25.97% |
| MA260116C00490000 | 2024-05-02 3:19PM EDT | 2026-01-16 | 44.71 | 44.80 | 46.75 | 0.00 | - | 6 | 140 | 27.88% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240517P00490000 | 2024-05-03 3:52PM EDT | 2024-05-17 | 46.06 | 44.40 | 48.35 | -1.29 | -2.72% | 6 | 6 | 40.98% |
| MA240621P00490000 | 2024-05-03 3:10PM EDT | 2024-06-21 | 45.78 | 44.20 | 47.95 | -4.37 | -8.71% | 20 | 8 | 20.59% |
| MA240719P00490000 | 2024-04-24 2:06PM EDT | 2024-07-19 | 30.95 | 44.35 | 47.95 | 0.00 | - | 2 | 30 | 16.43% |
| MA240920P00490000 | 2024-04-30 12:34PM EDT | 2024-09-20 | 41.25 | 45.15 | 48.10 | 0.00 | - | 1 | 112 | 12.51% |
| MA241018P00490000 | 2024-03-21 11:32AM EDT | 2024-10-18 | 24.20 | 41.30 | 43.80 | 0.00 | - | 1 | 2 | 0.00% |
| MA241115P00490000 | 2024-03-28 2:38PM EDT | 2024-11-15 | 29.05 | 36.95 | 40.20 | 0.00 | - | 2 | 62 | 0.00% |
| MA241220P00490000 | 2024-05-02 9:51AM EDT | 2024-12-20 | 52.00 | 47.90 | 51.10 | 0.00 | - | 10 | 60 | 13.42% |
| MA250117P00490000 | 2024-04-15 3:51PM EDT | 2025-01-17 | 44.25 | 48.55 | 51.75 | 0.00 | - | 50 | 135 | 13.31% |
| MA250620P00490000 | 2024-04-22 2:12PM EDT | 2025-06-20 | 48.59 | 52.50 | 56.35 | 0.00 | - | 3 | 62 | 13.70% |
| MA260116P00490000 | 2024-04-26 1:01PM EDT | 2026-01-16 | 52.30 | 58.50 | 62.05 | 0.00 | - | 4 | 12 | 14.00% |
© 2024 Yahoo. All rights reserved.