Mastercard Incorporated (MA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:450.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240503C00450000 | 2024-04-30 3:59PM EDT | 2024-05-03 | 8.60 | 8.35 | 8.70 | -3.09 | -26.43% | 55 | 103 | 49.62% |
| MA240510C00450000 | 2024-04-30 3:03PM EDT | 2024-05-10 | 10.72 | 9.75 | 10.20 | -2.58 | -19.40% | 26 | 7 | 32.23% |
| MA240517C00450000 | 2024-04-30 3:56PM EDT | 2024-05-17 | 11.73 | 11.10 | 11.55 | -3.47 | -22.83% | 31 | 319 | 28.20% |
| MA240531C00450000 | 2024-04-30 1:18PM EDT | 2024-05-31 | 14.19 | 12.25 | 14.40 | -4.51 | -24.12% | 2 | 1 | 26.33% |
| MA240621C00450000 | 2024-04-30 2:05PM EDT | 2024-06-21 | 17.16 | 16.00 | 16.50 | -3.19 | -15.68% | 3 | 887 | 23.43% |
| MA240719C00450000 | 2024-04-30 3:39PM EDT | 2024-07-19 | 20.35 | 19.45 | 19.85 | -6.65 | -24.63% | 3 | 151 | 22.87% |
| MA240920C00450000 | 2024-04-30 2:51PM EDT | 2024-09-20 | 28.95 | 27.80 | 29.25 | -5.13 | -15.05% | 4 | 225 | 25.48% |
| MA241018C00450000 | 2024-04-19 12:17PM EDT | 2024-10-18 | 35.80 | 30.65 | 32.65 | 0.00 | - | 4 | 15 | 26.07% |
| MA241115C00450000 | 2024-04-23 12:36PM EDT | 2024-11-15 | 43.75 | 34.15 | 35.60 | 0.00 | - | 1 | 32 | 26.40% |
| MA241220C00450000 | 2024-04-29 2:32PM EDT | 2024-12-20 | 42.70 | 38.05 | 39.65 | 0.00 | - | 1 | 76 | 27.17% |
| MA250117C00450000 | 2024-04-29 3:41PM EDT | 2025-01-17 | 45.43 | 41.00 | 41.85 | 0.00 | - | 3 | 886 | 27.13% |
| MA250321C00450000 | 2024-04-19 12:29PM EDT | 2025-03-21 | 52.20 | 47.60 | 49.10 | 0.00 | - | 1 | 1 | 28.67% |
| MA250620C00450000 | 2024-04-25 11:01AM EDT | 2025-06-20 | 62.00 | 54.95 | 57.40 | 0.00 | - | 1 | 154 | 29.71% |
| MA260116C00450000 | 2024-04-30 3:47PM EDT | 2026-01-16 | 73.25 | 70.15 | 74.35 | -6.87 | -8.57% | 2 | 41 | 31.54% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240503P00450000 | 2024-04-30 3:59PM EDT | 2024-05-03 | 7.14 | 6.90 | 7.30 | +2.40 | +50.63% | 340 | 364 | 48.39% |
| MA240510P00450000 | 2024-04-30 3:04PM EDT | 2024-05-10 | 7.70 | 8.00 | 8.50 | +1.96 | +34.15% | 5 | 53 | 30.55% |
| MA240517P00450000 | 2024-04-30 3:59PM EDT | 2024-05-17 | 8.85 | 8.90 | 9.20 | +2.05 | +30.15% | 84 | 382 | 25.24% |
| MA240524P00450000 | 2024-04-30 2:44PM EDT | 2024-05-24 | 8.96 | 9.25 | 10.05 | +2.91 | +48.10% | 2 | 4 | 23.09% |
| MA240531P00450000 | 2024-04-30 3:56PM EDT | 2024-05-31 | 9.83 | 9.65 | 10.75 | +2.31 | +30.72% | 5 | 9 | 21.65% |
| MA240621P00450000 | 2024-04-30 3:59PM EDT | 2024-06-21 | 12.00 | 11.60 | 12.10 | +2.33 | +24.10% | 47 | 465 | 18.71% |
| MA240719P00450000 | 2024-04-30 3:58PM EDT | 2024-07-19 | 13.82 | 13.75 | 14.15 | +2.05 | +17.42% | 16 | 191 | 17.53% |
| MA240920P00450000 | 2024-04-30 2:01PM EDT | 2024-09-20 | 17.80 | 18.25 | 19.45 | +1.60 | +9.88% | 85 | 274 | 17.83% |
| MA241018P00450000 | 2024-04-30 1:34PM EDT | 2024-10-18 | 19.46 | 20.15 | 21.20 | +2.61 | +15.49% | 5 | 82 | 17.73% |
| MA241115P00450000 | 2024-04-26 10:15AM EDT | 2024-11-15 | 18.50 | 21.70 | 22.95 | 0.00 | - | 6 | 114 | 17.76% |
| MA241220P00450000 | 2024-04-26 12:27PM EDT | 2024-12-20 | 20.75 | 23.90 | 24.75 | 0.00 | - | 5 | 127 | 17.63% |
| MA250117P00450000 | 2024-04-29 12:16PM EDT | 2025-01-17 | 23.19 | 23.85 | 26.20 | 0.00 | - | 4 | 1,058 | 17.62% |
| MA250321P00450000 | 2024-04-11 10:13AM EDT | 2025-03-21 | 25.17 | 27.95 | 30.05 | 0.00 | - | - | 5 | 18.10% |
| MA250620P00450000 | 2024-04-24 11:40AM EDT | 2025-06-20 | 28.80 | 30.60 | 33.15 | 0.00 | - | 5 | 148 | 17.62% |
| MA260116P00450000 | 2024-04-30 3:47PM EDT | 2026-01-16 | 38.62 | 37.40 | 41.35 | +3.62 | +10.34% | 39 | 182 | 17.88% |
© 2024 Yahoo. All rights reserved.