Mastercard Incorporated (MA)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:490.00
CallsforMay 31, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240531C00490000 | 2024-05-28 10:16AM EDT | 2024-05-31 | 0.02 | 0.00 | 0.10 | -0.05 | -71.43% | 12 | 42 | 48.24% |
| MA240607C00490000 | 2024-05-23 1:21PM EDT | 2024-06-07 | 0.08 | 0.01 | 0.24 | 0.00 | - | 1 | 73 | 30.13% |
| MA240614C00490000 | 2024-05-16 3:29PM EDT | 2024-06-14 | 0.81 | 0.04 | 0.30 | 0.00 | - | 3 | 12 | 24.02% |
| MA240621C00490000 | 2024-05-28 2:15PM EDT | 2024-06-21 | 0.08 | 0.08 | 0.14 | -0.12 | -60.00% | 5 | 660 | 17.87% |
| MA240628C00490000 | 2024-05-24 12:03PM EDT | 2024-06-28 | 0.34 | 0.11 | 0.25 | 0.00 | - | 1 | 7 | 17.24% |
| MA240719C00490000 | 2024-05-28 11:15AM EDT | 2024-07-19 | 0.58 | 0.51 | 0.65 | -0.55 | -48.67% | 5 | 422 | 15.91% |
| MA240816C00490000 | 2024-05-28 11:01AM EDT | 2024-08-16 | 2.50 | 1.99 | 2.51 | -0.95 | -27.54% | 4 | 14 | 18.05% |
| MA240920C00490000 | 2024-05-28 1:20PM EDT | 2024-09-20 | 4.10 | 4.40 | 4.65 | -2.15 | -34.40% | 2 | 114 | 18.51% |
| MA241018C00490000 | 2024-05-22 2:35PM EDT | 2024-10-18 | 9.97 | 6.05 | 6.95 | 0.00 | - | 9 | 69 | 19.45% |
| MA241115C00490000 | 2024-05-28 3:36PM EDT | 2024-11-15 | 9.07 | 9.10 | 10.15 | -3.48 | -27.73% | 3 | 102 | 21.05% |
| MA241220C00490000 | 2024-05-28 1:06PM EDT | 2024-12-20 | 11.60 | 11.70 | 13.00 | -5.25 | -31.16% | 2 | 86 | 21.67% |
| MA250117C00490000 | 2024-05-28 3:20PM EDT | 2025-01-17 | 13.87 | 14.00 | 15.10 | -2.43 | -14.91% | 6 | 743 | 21.99% |
| MA250321C00490000 | 2024-05-24 12:34PM EDT | 2025-03-21 | 22.55 | 19.20 | 20.00 | 0.00 | - | 41 | 265 | 22.84% |
| MA250620C00490000 | 2024-05-24 2:43PM EDT | 2025-06-20 | 30.47 | 26.60 | 27.65 | 0.00 | - | 27 | 299 | 24.36% |
| MA260116C00490000 | 2024-05-28 11:46AM EDT | 2026-01-16 | 42.50 | 40.85 | 44.75 | -7.70 | -15.34% | 1 | 182 | 27.27% |
PutsforMay 31, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240621P00490000 | 2024-05-03 3:10PM EDT | 2024-06-21 | 45.78 | 43.10 | 47.50 | 0.00 | - | 20 | 0 | 33.25% |
| MA240719P00490000 | 2024-04-24 2:06PM EDT | 2024-07-19 | 30.95 | 37.20 | 40.85 | 0.00 | - | 2 | 30 | 0.00% |
| MA240920P00490000 | 2024-04-30 12:34PM EDT | 2024-09-20 | 41.25 | 43.75 | 47.40 | 0.00 | - | 1 | 112 | 15.02% |
| MA241018P00490000 | 2024-03-21 11:32AM EDT | 2024-10-18 | 24.20 | 41.30 | 43.80 | 0.00 | - | 1 | 2 | 0.00% |
| MA241115P00490000 | 2024-03-28 2:38PM EDT | 2024-11-15 | 29.05 | 36.95 | 40.20 | 0.00 | - | 2 | 62 | 0.00% |
| MA241220P00490000 | 2024-05-10 12:01PM EDT | 2024-12-20 | 39.35 | 46.15 | 48.10 | 0.00 | - | 4 | 60 | 12.15% |
| MA250117P00490000 | 2024-05-17 10:38AM EDT | 2025-01-17 | 37.85 | 46.70 | 49.75 | 0.00 | - | 7 | 142 | 13.19% |
| MA250620P00490000 | 2024-04-22 2:12PM EDT | 2025-06-20 | 48.59 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MA260116P00490000 | 2024-05-23 3:30PM EDT | 2026-01-16 | 54.38 | 55.55 | 59.10 | 0.00 | - | 3 | 56 | 13.34% |
© 2024 Yahoo. All rights reserved.