Mastercard Incorporated (MA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:490.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240503C00490000 | 2024-04-30 3:59PM EDT | 2024-05-03 | 0.12 | 0.12 | 0.20 | -0.28 | -70.00% | 125 | 134 | 40.63% |
| MA240510C00490000 | 2024-04-30 3:59PM EDT | 2024-05-10 | 0.48 | 0.45 | 0.54 | -0.29 | -37.66% | 96 | 146 | 29.44% |
| MA240517C00490000 | 2024-04-30 3:56PM EDT | 2024-05-17 | 0.81 | 0.49 | 0.85 | -0.34 | -29.57% | 77 | 626 | 25.43% |
| MA240524C00490000 | 2024-04-29 10:07AM EDT | 2024-05-24 | 1.90 | 0.92 | 1.25 | 0.00 | - | 1 | 45 | 23.72% |
| MA240531C00490000 | 2024-04-30 3:20PM EDT | 2024-05-31 | 1.41 | 1.30 | 1.52 | -1.57 | -52.68% | 44 | 4 | 22.10% |
| MA240607C00490000 | 2024-04-30 3:31PM EDT | 2024-06-07 | 1.73 | 0.92 | 2.07 | -0.76 | -30.52% | 14 | 2 | 21.87% |
| MA240621C00490000 | 2024-04-30 3:46PM EDT | 2024-06-21 | 2.70 | 2.38 | 2.73 | -0.81 | -23.08% | 16 | 601 | 20.46% |
| MA240719C00490000 | 2024-04-30 10:44AM EDT | 2024-07-19 | 5.71 | 4.45 | 4.80 | -0.79 | -12.15% | 7 | 151 | 20.25% |
| MA240920C00490000 | 2024-04-30 3:41PM EDT | 2024-09-20 | 11.50 | 10.70 | 11.25 | -1.81 | -13.60% | 3 | 91 | 22.25% |
| MA241018C00490000 | 2024-04-30 3:14PM EDT | 2024-10-18 | 13.60 | 12.80 | 13.85 | -1.70 | -11.11% | 2 | 53 | 22.72% |
| MA241115C00490000 | 2024-04-29 1:26PM EDT | 2024-11-15 | 19.25 | 16.05 | 17.25 | 0.00 | - | 1 | 88 | 23.85% |
| MA241220C00490000 | 2024-04-29 3:29PM EDT | 2024-12-20 | 22.15 | 19.35 | 20.10 | 0.00 | - | 2 | 83 | 24.10% |
| MA250117C00490000 | 2024-04-30 1:50PM EDT | 2025-01-17 | 22.75 | 21.05 | 22.30 | -3.15 | -12.16% | 149 | 608 | 24.30% |
| MA250321C00490000 | 2024-04-17 12:16PM EDT | 2025-03-21 | 35.04 | 26.60 | 28.90 | 0.00 | - | - | 50 | 25.83% |
| MA250620C00490000 | 2024-04-18 2:09PM EDT | 2025-06-20 | 40.43 | 34.90 | 36.70 | 0.00 | - | 1 | 218 | 26.95% |
| MA260116C00490000 | 2024-04-29 3:38PM EDT | 2026-01-16 | 55.28 | 49.70 | 53.35 | 0.00 | - | 7 | 140 | 29.06% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240503P00490000 | 2024-04-12 3:57PM EDT | 2024-05-03 | 26.75 | 36.95 | 39.95 | 0.00 | - | 2 | 4 | 58.06% |
| MA240517P00490000 | 2024-04-26 9:33AM EDT | 2024-05-17 | 28.83 | 37.25 | 40.55 | 0.00 | - | 35 | 95 | 30.65% |
| MA240621P00490000 | 2024-04-30 10:06AM EDT | 2024-06-21 | 35.17 | 37.75 | 40.85 | +0.97 | +2.84% | 3 | 336 | 18.72% |
| MA240719P00490000 | 2024-04-24 2:06PM EDT | 2024-07-19 | 30.95 | 39.05 | 41.95 | 0.00 | - | 2 | 47 | 17.38% |
| MA240920P00490000 | 2024-04-24 9:30AM EDT | 2024-09-20 | 41.25 | 41.40 | 43.80 | +8.08 | +24.36% | 1 | 112 | 15.45% |
| MA241018P00490000 | 2024-03-21 11:32AM EDT | 2024-10-18 | 24.20 | 41.30 | 43.80 | 0.00 | - | 1 | 2 | 14.14% |
| MA241115P00490000 | 2024-03-28 2:38PM EDT | 2024-11-15 | 29.05 | 36.95 | 40.20 | 0.00 | - | 2 | 62 | 8.68% |
| MA241220P00490000 | 2024-04-09 10:24AM EDT | 2024-12-20 | 35.00 | 45.30 | 47.40 | 0.00 | - | 1 | 55 | 15.29% |
| MA250117P00490000 | 2024-04-15 3:51PM EDT | 2025-01-17 | 44.25 | 44.75 | 48.25 | 0.00 | - | 50 | 135 | 15.12% |
| MA250620P00490000 | 2024-04-22 2:12PM EDT | 2025-06-20 | 48.59 | 50.15 | 54.45 | 0.00 | - | 3 | 62 | 15.65% |
| MA260116P00490000 | 2024-04-26 1:01PM EDT | 2026-01-16 | 52.30 | 56.35 | 59.50 | 0.00 | - | 4 | 12 | 15.06% |
© 2024 Yahoo. All rights reserved.