Mastercard Incorporated (MA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:500.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240510C00500000 | 2024-05-03 9:52AM EDT | 2024-05-10 | 0.03 | 0.00 | 0.05 | +0.02 | +200.00% | 1 | 61 | 34.96% |
| MA240517C00500000 | 2024-05-01 2:44PM EDT | 2024-05-17 | 0.06 | 0.00 | 0.09 | 0.00 | - | 34 | 532 | 26.56% |
| MA240524C00500000 | 2024-05-03 9:52AM EDT | 2024-05-24 | 0.04 | 0.01 | 0.33 | -0.03 | -42.86% | 1 | 10 | 26.29% |
| MA240531C00500000 | 2024-04-30 3:59PM EDT | 2024-05-31 | 0.65 | 0.03 | 0.16 | 0.00 | - | 1 | 23 | 20.34% |
| MA240607C00500000 | 2024-05-01 9:52AM EDT | 2024-06-07 | 0.26 | 0.00 | 0.44 | 0.00 | - | 1 | 1 | 21.41% |
| MA240621C00500000 | 2024-05-03 2:20PM EDT | 2024-06-21 | 0.32 | 0.23 | 0.36 | -0.04 | -11.11% | 9 | 746 | 17.47% |
| MA240719C00500000 | 2024-05-03 9:51AM EDT | 2024-07-19 | 0.80 | 0.84 | 1.01 | -0.21 | -20.79% | 1 | 343 | 17.04% |
| MA240920C00500000 | 2024-05-03 10:57AM EDT | 2024-09-20 | 3.96 | 4.35 | 4.80 | -0.84 | -17.50% | 6 | 103 | 19.48% |
| MA241018C00500000 | 2024-05-01 11:27AM EDT | 2024-10-18 | 7.55 | 5.55 | 6.40 | 0.00 | - | 26 | 113 | 19.74% |
| MA241115C00500000 | 2024-05-02 9:45AM EDT | 2024-11-15 | 8.71 | 8.20 | 9.10 | 0.00 | - | 1 | 100 | 21.05% |
| MA241220C00500000 | 2024-04-26 11:54AM EDT | 2024-12-20 | 21.35 | 11.55 | 12.05 | 0.00 | - | 1 | 2,376 | 21.98% |
| MA250117C00500000 | 2024-05-03 3:59PM EDT | 2025-01-17 | 13.80 | 12.80 | 13.90 | +0.68 | +5.18% | 22 | 1,510 | 22.21% |
| MA250321C00500000 | 2024-05-03 11:39AM EDT | 2025-03-21 | 18.45 | 16.60 | 19.35 | -1.07 | -5.48% | 2 | 10 | 23.61% |
| MA250620C00500000 | 2024-05-03 12:39PM EDT | 2025-06-20 | 25.96 | 25.15 | 27.45 | +0.29 | +1.13% | 1 | 597 | 25.45% |
| MA260116C00500000 | 2024-05-03 12:22PM EDT | 2026-01-16 | 40.55 | 40.60 | 42.40 | 0.00 | - | 1 | 127 | 27.36% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240517P00500000 | 2024-05-01 3:46PM EDT | 2024-05-17 | 57.71 | 54.35 | 58.05 | 0.00 | - | 125 | 0 | 44.78% |
| MA240621P00500000 | 2024-05-02 3:47PM EDT | 2024-06-21 | 56.30 | 54.30 | 58.10 | -3.47 | -5.81% | 1 | 1 | 24.13% |
| MA240719P00500000 | 2024-04-24 10:16AM EDT | 2024-07-19 | 38.45 | 54.35 | 58.05 | 0.00 | - | 6 | 0 | 19.11% |
| MA240920P00500000 | 2024-04-30 10:50AM EDT | 2024-09-20 | 46.85 | 54.40 | 58.10 | 0.00 | - | 1 | 1 | 14.30% |
| MA241018P00500000 | 2024-04-19 12:28PM EDT | 2024-10-18 | 49.50 | 54.55 | 58.25 | 0.00 | - | 1 | 10 | 13.35% |
| MA241115P00500000 | 2024-04-30 3:59PM EDT | 2024-11-15 | 52.40 | 55.60 | 58.20 | 0.00 | - | 3 | 7 | 12.28% |
| MA241220P00500000 | 2024-05-03 9:49AM EDT | 2024-12-20 | 60.25 | 56.40 | 58.30 | +24.45 | +68.30% | 1 | 38 | 11.48% |
| MA250117P00500000 | 2024-04-15 3:45PM EDT | 2025-01-17 | 50.55 | 56.30 | 60.05 | 0.00 | - | 5 | 370 | 13.09% |
| MA250620P00500000 | 2024-04-15 12:39PM EDT | 2025-06-20 | 52.25 | 59.65 | 62.80 | 0.00 | - | 2 | 10 | 12.61% |
| MA260116P00500000 | 2024-04-26 1:07PM EDT | 2026-01-16 | 57.55 | 64.50 | 68.10 | 0.00 | - | 4 | 8 | 13.23% |
© 2024 Yahoo. All rights reserved.