Mastercard Incorporated (MA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:510.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240510C00510000 | 2024-05-02 9:30AM EDT | 2024-05-10 | 0.40 | 0.00 | 0.08 | 0.00 | - | 1 | 37 | 42.29% |
| MA240517C00510000 | 2024-05-01 1:29PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.44 | 0.00 | - | 6 | 256 | 38.36% |
| MA240524C00510000 | 2024-04-26 11:10AM EDT | 2024-05-24 | 0.58 | 0.00 | 0.56 | 0.00 | - | 1 | 103 | 32.69% |
| MA240531C00510000 | 2024-05-01 1:13PM EDT | 2024-05-31 | 0.09 | 0.00 | 0.61 | 0.00 | - | 2 | 4 | 28.76% |
| MA240621C00510000 | 2024-05-02 10:08AM EDT | 2024-06-21 | 0.20 | 0.12 | 0.24 | 0.00 | - | 4 | 70 | 18.58% |
| MA240719C00510000 | 2024-05-02 10:33AM EDT | 2024-07-19 | 0.59 | 0.43 | 0.62 | 0.00 | - | 2 | 149 | 17.40% |
| MA240920C00510000 | 2024-05-01 12:03PM EDT | 2024-09-20 | 4.47 | 2.80 | 3.30 | 0.00 | - | 2 | 100 | 19.12% |
| MA241018C00510000 | 2024-04-26 12:20PM EDT | 2024-10-18 | 11.10 | 4.00 | 4.70 | 0.00 | - | 1 | 20 | 19.48% |
| MA241115C00510000 | 2024-05-02 3:17PM EDT | 2024-11-15 | 5.76 | 6.60 | 6.90 | -0.67 | -10.42% | 1 | 55 | 20.61% |
| MA241220C00510000 | 2024-05-02 11:31AM EDT | 2024-12-20 | 8.70 | 9.05 | 9.55 | 0.00 | - | 1 | 39 | 21.55% |
| MA250321C00510000 | 2024-05-03 3:46PM EDT | 2025-03-21 | 15.90 | 14.65 | 16.25 | -8.28 | -34.24% | 22 | 6 | 23.15% |
| MA250620C00510000 | 2024-04-24 9:52AM EDT | 2025-06-20 | 34.99 | 20.50 | 23.45 | 0.00 | - | 1 | 23 | 24.70% |
| MA260116C00510000 | 2024-05-02 3:47PM EDT | 2026-01-16 | 36.55 | 36.75 | 37.85 | 0.00 | - | 12 | 123 | 26.64% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240920P00510000 | 2024-04-16 3:01PM EDT | 2024-09-20 | 50.80 | 64.20 | 68.75 | 0.00 | - | 10 | 0 | 17.38% |
| MA241018P00510000 | 2024-04-22 1:56PM EDT | 2024-10-18 | 53.05 | 64.35 | 68.70 | 0.00 | - | 5 | 0 | 15.78% |
| MA241115P00510000 | 2024-04-30 3:55PM EDT | 2024-11-15 | 60.15 | 64.40 | 68.00 | 0.00 | - | 8 | 45 | 13.34% |
| MA241220P00510000 | 2024-05-03 9:41AM EDT | 2024-12-20 | 67.50 | 64.65 | 68.65 | +29.20 | +76.24% | 1 | 2 | 13.40% |
| MA250620P00510000 | 2024-03-05 2:49PM EDT | 2025-06-20 | 57.70 | 54.10 | 58.00 | 0.00 | - | 3 | 7 | 0.00% |
| MA260116P00510000 | 2024-03-21 12:43PM EDT | 2026-01-16 | 52.52 | 68.25 | 72.00 | 0.00 | - | - | 1 | 10.77% |
© 2024 Yahoo. All rights reserved.