Mastercard Incorporated (MA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:430.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240510C00430000 | 2024-04-12 1:18PM EDT | 2024-05-10 | 38.57 | 22.50 | 25.20 | 0.00 | - | 4 | 4 | 38.22% |
| MA240517C00430000 | 2024-04-26 2:19PM EDT | 2024-05-17 | 35.46 | 23.65 | 26.30 | 0.00 | - | 1 | 72 | 33.45% |
| MA240524C00430000 | 2024-04-26 12:01PM EDT | 2024-05-24 | 30.20 | 24.60 | 27.55 | -6.89 | -18.58% | 3 | 2 | 31.66% |
| MA240621C00430000 | 2024-04-30 3:36PM EDT | 2024-06-21 | 30.97 | 29.05 | 30.15 | -9.00 | -22.52% | 4 | 412 | 26.21% |
| MA240719C00430000 | 2024-04-12 12:38PM EDT | 2024-07-19 | 46.90 | 32.10 | 34.40 | 0.00 | - | 5 | 24 | 26.84% |
| MA240920C00430000 | 2024-04-25 1:31PM EDT | 2024-09-20 | 50.50 | 40.25 | 42.35 | 0.00 | - | 3 | 148 | 27.74% |
| MA241018C00430000 | 2024-04-19 11:29AM EDT | 2024-10-18 | 49.28 | 43.30 | 45.15 | 0.00 | - | 1 | 8 | 27.79% |
| MA241115C00430000 | 2024-04-23 3:35PM EDT | 2024-11-15 | 57.40 | 46.90 | 49.35 | 0.00 | - | 1 | 21 | 29.11% |
| MA241220C00430000 | 2024-04-15 11:55AM EDT | 2024-12-20 | 66.15 | 50.95 | 52.45 | 0.00 | - | 2 | 18 | 29.12% |
| MA250117C00430000 | 2024-04-25 10:31AM EDT | 2025-01-17 | 59.20 | 52.90 | 54.75 | 0.00 | - | 1 | 422 | 29.11% |
| MA250321C00430000 | 2024-04-01 1:39PM EDT | 2025-03-21 | 83.33 | 59.75 | 61.70 | 0.00 | - | - | 4 | 30.43% |
| MA250620C00430000 | 2024-03-18 12:20PM EDT | 2025-06-20 | 92.85 | 76.90 | 79.30 | 0.00 | - | 1 | 6 | 36.51% |
| MA260116C00430000 | 2024-04-11 3:47PM EDT | 2026-01-16 | 99.85 | 82.00 | 86.50 | 0.00 | - | 2 | 71 | 32.99% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240503P00430000 | 2024-04-30 3:59PM EDT | 2024-05-03 | 1.12 | 1.00 | 1.30 | +0.30 | +36.59% | 489 | 513 | 41.58% |
| MA240510P00430000 | 2024-04-30 3:44PM EDT | 2024-05-10 | 2.14 | 1.92 | 2.33 | +0.68 | +46.58% | 48 | 22 | 30.63% |
| MA240517P00430000 | 2024-04-30 3:56PM EDT | 2024-05-17 | 2.69 | 2.68 | 3.05 | +0.66 | +32.51% | 19 | 643 | 26.61% |
| MA240524P00430000 | 2024-04-29 2:32PM EDT | 2024-05-24 | 2.53 | 3.15 | 3.65 | 0.00 | - | 4 | 30 | 24.36% |
| MA240531P00430000 | 2024-04-30 2:53PM EDT | 2024-05-31 | 3.50 | 3.45 | 4.10 | +1.13 | +47.68% | 1 | 6 | 22.66% |
| MA240621P00430000 | 2024-04-30 3:56PM EDT | 2024-06-21 | 5.12 | 4.90 | 5.45 | +0.67 | +15.06% | 75 | 532 | 20.14% |
| MA240719P00430000 | 2024-04-30 3:15PM EDT | 2024-07-19 | 6.78 | 6.85 | 7.35 | +0.73 | +12.07% | 6 | 1,757 | 19.01% |
| MA240920P00430000 | 2024-04-30 3:23PM EDT | 2024-09-20 | 11.61 | 11.20 | 12.10 | +1.05 | +9.94% | 27 | 379 | 19.06% |
| MA241018P00430000 | 2024-04-30 9:59AM EDT | 2024-10-18 | 12.22 | 12.55 | 13.80 | +0.22 | +1.83% | 2 | 204 | 18.96% |
| MA241115P00430000 | 2024-04-29 12:10PM EDT | 2024-11-15 | 13.80 | 14.90 | 15.65 | 0.00 | - | 4 | 48 | 19.10% |
| MA241220P00430000 | 2024-04-26 11:55AM EDT | 2024-12-20 | 14.60 | 16.75 | 18.00 | 0.00 | - | 1 | 125 | 19.39% |
| MA250117P00430000 | 2024-04-26 10:13AM EDT | 2025-01-17 | 15.45 | 16.80 | 19.20 | 0.00 | - | 1 | 587 | 19.17% |
| MA250321P00430000 | 2024-04-17 1:29PM EDT | 2025-03-21 | 20.75 | 20.75 | 22.75 | 0.00 | - | 3 | 6 | 19.45% |
| MA250620P00430000 | 2024-04-26 12:03PM EDT | 2025-06-20 | 21.92 | 24.30 | 27.30 | 0.00 | - | 1 | 100 | 19.71% |
| MA260116P00430000 | 2024-04-29 10:53AM EDT | 2026-01-16 | 30.63 | 30.25 | 32.70 | 0.00 | - | 17 | 165 | 18.49% |
© 2024 Yahoo. All rights reserved.