Mastercard Incorporated (MA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:420.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240510C00420000 | 2024-04-19 3:14PM EDT | 2024-05-10 | 37.80 | 31.75 | 34.75 | 0.00 | - | 1 | 1 | 48.46% |
| MA240517C00420000 | 2024-04-26 2:19PM EDT | 2024-05-17 | 44.68 | 32.40 | 34.95 | 0.00 | - | 1 | 93 | 37.96% |
| MA240524C00420000 | 2024-04-09 9:56AM EDT | 2024-05-24 | 58.13 | 33.15 | 36.05 | 0.00 | - | - | 1 | 35.43% |
| MA240531C00420000 | 2024-04-26 11:22AM EDT | 2024-05-31 | 46.47 | 34.15 | 37.30 | 0.00 | - | 1 | 1 | 34.45% |
| MA240621C00420000 | 2024-04-26 2:08PM EDT | 2024-06-21 | 49.18 | 37.15 | 38.80 | 0.00 | - | 1 | 1,257 | 29.48% |
| MA240719C00420000 | 2024-04-15 9:30AM EDT | 2024-07-19 | 59.10 | 39.25 | 42.15 | 0.00 | - | 2 | 79 | 28.67% |
| MA240920C00420000 | 2024-04-19 2:43PM EDT | 2024-09-20 | 53.70 | 47.75 | 50.10 | 0.00 | - | 3 | 284 | 29.57% |
| MA241018C00420000 | 2024-03-28 10:27AM EDT | 2024-10-18 | 77.75 | 59.00 | 62.35 | 0.00 | - | 3 | 4 | 37.98% |
| MA241115C00420000 | 2024-04-30 3:10PM EDT | 2024-11-15 | 56.20 | 53.95 | 56.65 | +6.45 | +12.96% | 2 | 17 | 30.53% |
| MA241220C00420000 | 2024-04-09 3:11PM EDT | 2024-12-20 | 75.10 | 57.15 | 59.55 | 0.00 | - | 1 | 1 | 30.35% |
| MA250117C00420000 | 2024-04-30 9:38AM EDT | 2025-01-17 | 64.00 | 59.35 | 61.55 | -3.85 | -5.67% | 5 | 505 | 30.11% |
| MA250620C00420000 | 2024-02-29 3:34PM EDT | 2025-06-20 | 96.35 | 99.20 | 102.65 | 0.00 | - | 1 | 10 | 46.93% |
| MA260116C00420000 | 2024-04-26 3:09PM EDT | 2026-01-16 | 99.43 | 88.00 | 92.50 | 0.00 | - | 1 | 127 | 33.61% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240503P00420000 | 2024-04-30 3:59PM EDT | 2024-05-03 | 0.32 | 0.30 | 0.35 | +0.04 | +14.29% | 411 | 438 | 46.88% |
| MA240510P00420000 | 2024-04-30 3:57PM EDT | 2024-05-10 | 0.88 | 0.81 | 1.09 | +0.16 | +22.22% | 8 | 14 | 33.28% |
| MA240517P00420000 | 2024-04-30 3:59PM EDT | 2024-05-17 | 1.53 | 1.38 | 1.65 | +0.42 | +37.84% | 28 | 305 | 28.70% |
| MA240524P00420000 | 2024-04-29 9:30AM EDT | 2024-05-24 | 1.30 | 1.71 | 2.11 | 0.00 | - | 3 | 27 | 26.07% |
| MA240531P00420000 | 2024-04-30 1:13PM EDT | 2024-05-31 | 1.89 | 1.76 | 2.59 | +0.23 | +13.86% | 15 | 12 | 24.56% |
| MA240607P00420000 | 2024-04-29 3:03PM EDT | 2024-06-07 | 2.20 | 2.21 | 2.80 | 0.00 | - | 1 | 1 | 22.80% |
| MA240621P00420000 | 2024-04-30 3:41PM EDT | 2024-06-21 | 3.25 | 3.25 | 3.90 | +0.38 | +13.24% | 20 | 1,354 | 22.04% |
| MA240719P00420000 | 2024-04-30 10:45AM EDT | 2024-07-19 | 4.27 | 4.80 | 5.20 | +0.17 | +4.15% | 6 | 80 | 20.00% |
| MA240920P00420000 | 2024-04-30 2:09PM EDT | 2024-09-20 | 8.75 | 9.00 | 9.60 | +0.10 | +1.16% | 4 | 311 | 20.00% |
| MA241018P00420000 | 2024-04-26 1:38PM EDT | 2024-10-18 | 8.85 | 10.35 | 11.20 | 0.00 | - | 6 | 126 | 19.86% |
| MA241115P00420000 | 2024-04-30 3:15PM EDT | 2024-11-15 | 12.10 | 12.20 | 12.85 | +2.90 | +31.52% | 5 | 4 | 19.88% |
| MA241220P00420000 | 2024-04-30 3:23PM EDT | 2024-12-20 | 14.02 | 13.90 | 14.70 | +1.77 | +14.45% | 3 | 283 | 19.83% |
| MA250117P00420000 | 2024-04-29 11:20AM EDT | 2025-01-17 | 14.31 | 13.95 | 16.35 | 0.00 | - | 2 | 838 | 19.97% |
| MA250321P00420000 | 2024-04-30 10:15AM EDT | 2025-03-21 | 16.75 | 17.80 | 18.80 | +0.10 | +0.60% | 3 | 106 | 19.57% |
| MA250620P00420000 | 2024-04-26 12:03PM EDT | 2025-06-20 | 19.29 | 21.25 | 22.15 | 0.00 | - | 1 | 539 | 19.24% |
| MA260116P00420000 | 2024-04-30 1:23PM EDT | 2026-01-16 | 27.76 | 27.40 | 29.90 | +0.24 | +0.87% | 15 | 252 | 19.29% |
© 2024 Yahoo. All rights reserved.