Mastercard Incorporated (MA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:470.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240503C00470000 | 2024-04-30 3:59PM EDT | 2024-05-03 | 1.69 | 1.45 | 1.78 | -1.06 | -38.55% | 261 | 271 | 40.80% |
| MA240510C00470000 | 2024-04-30 3:49PM EDT | 2024-05-10 | 2.85 | 2.44 | 2.94 | -1.15 | -28.75% | 71 | 62 | 29.89% |
| MA240517C00470000 | 2024-04-30 3:55PM EDT | 2024-05-17 | 3.65 | 3.30 | 3.80 | -1.72 | -32.03% | 90 | 807 | 26.15% |
| MA240524C00470000 | 2024-04-30 3:59PM EDT | 2024-05-24 | 4.30 | 4.00 | 4.50 | -1.65 | -27.73% | 61 | 166 | 24.02% |
| MA240531C00470000 | 2024-04-30 3:56PM EDT | 2024-05-31 | 5.07 | 4.60 | 5.30 | -1.43 | -22.00% | 103 | 14 | 23.01% |
| MA240607C00470000 | 2024-04-30 1:42PM EDT | 2024-06-07 | 6.20 | 4.65 | 6.30 | -1.62 | -20.72% | 4 | 3 | 22.81% |
| MA240621C00470000 | 2024-04-30 2:42PM EDT | 2024-06-21 | 7.80 | 7.00 | 8.40 | -1.85 | -19.17% | 6 | 708 | 22.97% |
| MA240719C00470000 | 2024-04-30 3:58PM EDT | 2024-07-19 | 10.53 | 10.00 | 10.50 | -2.47 | -19.00% | 7 | 450 | 21.25% |
| MA240920C00470000 | 2024-04-30 11:23AM EDT | 2024-09-20 | 19.95 | 18.25 | 18.65 | -3.30 | -14.19% | 1 | 83 | 23.43% |
| MA241018C00470000 | 2024-04-29 10:42AM EDT | 2024-10-18 | 24.25 | 20.60 | 21.25 | 0.00 | - | 7 | 53 | 23.57% |
| MA241115C00470000 | 2024-04-29 10:42AM EDT | 2024-11-15 | 27.95 | 24.15 | 25.35 | 0.00 | - | 7 | 71 | 24.97% |
| MA241220C00470000 | 2024-04-30 2:50PM EDT | 2024-12-20 | 28.60 | 27.85 | 28.75 | -2.95 | -9.35% | 40 | 36 | 25.41% |
| MA250117C00470000 | 2024-04-29 3:34PM EDT | 2025-01-17 | 33.95 | 29.85 | 31.00 | 0.00 | - | 20 | 452 | 25.49% |
| MA250321C00470000 | 2024-04-15 9:51AM EDT | 2025-03-21 | 50.16 | 36.20 | 38.15 | 0.00 | - | 1 | 16 | 27.10% |
| MA250620C00470000 | 2024-04-29 9:30AM EDT | 2025-06-20 | 51.40 | 43.70 | 46.45 | 0.00 | - | 1 | 1,312 | 28.28% |
| MA260116C00470000 | 2024-04-25 12:12PM EDT | 2026-01-16 | 69.25 | 60.20 | 63.10 | 0.00 | - | 2 | 168 | 30.13% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240503P00470000 | 2024-04-30 2:40PM EDT | 2024-05-03 | 19.03 | 19.05 | 21.95 | +3.54 | +22.85% | 11 | 104 | 51.05% |
| MA240510P00470000 | 2024-04-30 1:30PM EDT | 2024-05-10 | 19.20 | 19.75 | 22.20 | +2.68 | +16.22% | 3 | 20 | 31.82% |
| MA240517P00470000 | 2024-04-30 10:52AM EDT | 2024-05-17 | 17.65 | 20.85 | 22.95 | +0.80 | +4.75% | 18 | 322 | 27.24% |
| MA240524P00470000 | 2024-04-30 3:28PM EDT | 2024-05-24 | 20.67 | 21.00 | 23.00 | +3.21 | +18.38% | 9 | 18 | 23.25% |
| MA240531P00470000 | 2024-04-26 11:18AM EDT | 2024-05-31 | 14.50 | 20.15 | 23.40 | 0.00 | - | 1 | 7 | 21.46% |
| MA240621P00470000 | 2024-04-29 10:17AM EDT | 2024-06-21 | 17.95 | 21.80 | 24.20 | 0.00 | - | 1 | 248 | 18.06% |
| MA240719P00470000 | 2024-04-30 2:26PM EDT | 2024-07-19 | 23.35 | 24.05 | 25.75 | +5.45 | +30.45% | 1 | 190 | 16.70% |
| MA240920P00470000 | 2024-04-26 1:02PM EDT | 2024-09-20 | 23.20 | 29.00 | 29.45 | 0.00 | - | 11 | 203 | 16.10% |
| MA241018P00470000 | 2024-04-29 10:20AM EDT | 2024-10-18 | 26.25 | 28.75 | 31.80 | 0.00 | - | 1 | 45 | 16.74% |
| MA241115P00470000 | 2024-04-30 2:13PM EDT | 2024-11-15 | 30.95 | 30.75 | 33.35 | +8.61 | +38.54% | 9 | 114 | 16.73% |
| MA241220P00470000 | 2024-04-29 2:00PM EDT | 2024-12-20 | 31.15 | 32.95 | 34.45 | 0.00 | - | 7 | 160 | 16.23% |
| MA250117P00470000 | 2024-04-29 3:03PM EDT | 2025-01-17 | 32.50 | 33.75 | 36.20 | 0.00 | - | 2 | 219 | 16.52% |
| MA250620P00470000 | 2024-04-30 3:40PM EDT | 2025-06-20 | 40.45 | 39.60 | 42.35 | +1.15 | +2.93% | 11 | 246 | 16.37% |
| MA260116P00470000 | 2024-04-26 1:22PM EDT | 2026-01-16 | 43.10 | 45.60 | 49.45 | 0.00 | - | 6 | 16 | 16.39% |
© 2024 Yahoo. All rights reserved.