Mastercard Incorporated (MA)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:470.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240524C00470000 | 2024-05-17 3:57PM EDT | 2024-05-24 | 0.65 | 0.62 | 0.80 | -0.28 | -30.11% | 62 | 391 | 16.24% |
| MA240531C00470000 | 2024-05-17 3:45PM EDT | 2024-05-31 | 1.60 | 1.51 | 1.78 | -0.21 | -11.60% | 56 | 153 | 15.08% |
| MA240607C00470000 | 2024-05-17 1:33PM EDT | 2024-06-07 | 2.96 | 2.60 | 2.94 | -0.14 | -4.52% | 20 | 59 | 15.45% |
| MA240614C00470000 | 2024-05-17 3:48PM EDT | 2024-06-14 | 3.86 | 3.65 | 4.10 | -0.20 | -4.93% | 15 | 100 | 15.94% |
| MA240621C00470000 | 2024-05-17 3:38PM EDT | 2024-06-21 | 4.70 | 4.65 | 5.00 | -0.60 | -11.32% | 51 | 708 | 15.97% |
| MA240628C00470000 | 2024-05-13 10:36AM EDT | 2024-06-28 | 5.80 | 5.70 | 6.40 | 0.00 | - | 1 | 1 | 16.98% |
| MA240719C00470000 | 2024-05-17 2:11PM EDT | 2024-07-19 | 8.45 | 8.25 | 8.55 | -0.10 | -1.17% | 13 | 542 | 16.78% |
| MA240920C00470000 | 2024-05-17 11:04AM EDT | 2024-09-20 | 18.07 | 17.50 | 18.00 | +1.02 | +5.98% | 3 | 192 | 20.76% |
| MA241018C00470000 | 2024-05-17 10:41AM EDT | 2024-10-18 | 20.80 | 20.10 | 21.00 | -0.17 | -0.81% | 10 | 94 | 21.29% |
| MA241115C00470000 | 2024-05-17 10:54AM EDT | 2024-11-15 | 25.40 | 24.30 | 25.10 | +0.40 | +1.60% | 6 | 92 | 22.75% |
| MA241220C00470000 | 2024-05-17 10:41AM EDT | 2024-12-20 | 28.81 | 27.10 | 29.65 | -1.59 | -5.23% | 1 | 64 | 24.05% |
| MA250117C00470000 | 2024-05-15 1:06PM EDT | 2025-01-17 | 30.75 | 29.65 | 32.15 | +1.25 | +4.24% | 2 | 446 | 24.29% |
| MA250321C00470000 | 2024-05-16 2:41PM EDT | 2025-03-21 | 38.10 | 36.85 | 38.45 | 0.00 | - | 5 | 45 | 25.40% |
| MA250620C00470000 | 2024-05-14 12:42PM EDT | 2025-06-20 | 41.00 | 45.30 | 46.75 | 0.00 | - | 4 | 1,320 | 26.64% |
| MA260116C00470000 | 2024-05-17 12:29PM EDT | 2026-01-16 | 62.90 | 61.90 | 63.65 | -1.55 | -2.40% | 1 | 174 | 28.71% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240524P00470000 | 2024-05-16 3:55PM EDT | 2024-05-24 | 10.59 | 8.50 | 10.80 | 0.00 | - | 8 | 29 | 18.03% |
| MA240531P00470000 | 2024-05-03 10:32AM EDT | 2024-05-31 | 10.45 | 9.90 | 11.55 | -21.29 | -67.08% | 30 | 6 | 15.23% |
| MA240607P00470000 | 2024-05-16 10:00AM EDT | 2024-06-07 | 8.91 | 10.20 | 12.05 | 0.00 | - | 1 | 11 | 13.74% |
| MA240614P00470000 | 2024-05-03 12:57PM EDT | 2024-06-14 | 27.00 | 10.45 | 13.00 | 0.00 | - | 5 | 5 | 14.08% |
| MA240621P00470000 | 2024-05-17 12:14PM EDT | 2024-06-21 | 12.28 | 12.00 | 12.55 | +1.38 | +12.66% | 20 | 245 | 11.61% |
| MA240719P00470000 | 2024-05-16 11:42AM EDT | 2024-07-19 | 13.50 | 14.15 | 15.55 | 0.00 | - | 6 | 194 | 13.00% |
| MA240920P00470000 | 2024-05-15 11:00AM EDT | 2024-09-20 | 22.65 | 19.65 | 20.20 | 0.00 | - | 1 | 204 | 13.67% |
| MA241018P00470000 | 2024-05-17 11:47AM EDT | 2024-10-18 | 21.70 | 21.00 | 21.85 | +1.30 | +6.37% | 20 | 95 | 13.77% |
| MA241115P00470000 | 2024-05-13 1:06PM EDT | 2024-11-15 | 25.95 | 23.15 | 24.10 | 0.00 | - | 1 | 114 | 14.43% |
| MA241220P00470000 | 2024-05-07 12:47PM EDT | 2024-12-20 | 31.53 | 24.90 | 25.85 | 0.00 | - | 3 | 153 | 14.47% |
| MA250117P00470000 | 2024-05-17 11:00AM EDT | 2025-01-17 | 26.70 | 26.10 | 27.05 | +0.30 | +1.14% | 2 | 253 | 14.42% |
| MA250321P00470000 | 2024-05-15 12:11PM EDT | 2025-03-21 | 31.70 | 29.30 | 30.45 | 0.00 | - | 9 | 10 | 14.89% |
| MA250620P00470000 | 2024-05-08 1:57PM EDT | 2025-06-20 | 38.30 | 33.35 | 35.20 | 0.00 | - | 55 | 289 | 15.56% |
| MA260116P00470000 | 2024-05-01 1:22PM EDT | 2026-01-16 | 49.89 | 38.50 | 42.35 | 0.00 | - | 10 | 16 | 15.61% |
© 2024 Yahoo. All rights reserved.