Mastercard Incorporated (MA)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 02:16PM EDT. Market open.
Strike:380.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240517C00380000 | 2024-04-09 1:44PM EDT | 2024-05-17 | 93.42 | 74.25 | 77.55 | 0.00 | - | 10 | 17 | 81.30% |
| MA240524C00380000 | 2024-04-17 2:41PM EDT | 2024-05-24 | 83.22 | 75.45 | 78.20 | 0.00 | - | - | 1 | 51.22% |
| MA240621C00380000 | 2024-03-22 9:40AM EDT | 2024-06-21 | 113.40 | 78.25 | 82.00 | 0.00 | - | 2 | 84 | 51.85% |
| MA240719C00380000 | 2024-04-18 3:12PM EDT | 2024-07-19 | 81.44 | 78.10 | 81.15 | 0.00 | - | 1 | 6 | 38.32% |
| MA240920C00380000 | 2024-05-03 3:50PM EDT | 2024-09-20 | 74.20 | 83.05 | 85.60 | 0.00 | - | 1 | 6 | 34.95% |
| MA241018C00380000 | 2024-04-23 3:52PM EDT | 2024-10-18 | 95.80 | 84.45 | 87.75 | 0.00 | - | 2 | 2 | 34.54% |
| MA241115C00380000 | 2024-02-12 3:44PM EDT | 2024-11-15 | 97.39 | 110.60 | 114.20 | 0.00 | - | - | 10 | 56.73% |
| MA241220C00380000 | 2024-02-12 3:45PM EDT | 2024-12-20 | 100.03 | 113.20 | 116.10 | 0.00 | - | - | 3 | 54.07% |
| MA250117C00380000 | 2024-05-10 9:30AM EDT | 2025-01-17 | 95.55 | 92.70 | 95.15 | +5.52 | +6.13% | 70 | 3,278 | 34.57% |
| MA250321C00380000 | 2024-04-18 11:06AM EDT | 2025-03-21 | 106.67 | 97.75 | 99.10 | 0.00 | - | - | 36 | 34.03% |
| MA250620C00380000 | 2024-03-04 2:40PM EDT | 2025-06-20 | 122.93 | 127.30 | 130.95 | 0.00 | - | 1 | 5 | 50.49% |
| MA260116C00380000 | 2024-04-15 10:38AM EDT | 2026-01-16 | 132.30 | 116.45 | 120.30 | 0.00 | - | 1 | 40 | 35.56% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240510P00380000 | 2024-05-07 3:54PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.02 | 0.00 | - | 12 | 28 | 115.63% |
| MA240517P00380000 | 2024-05-10 1:34PM EDT | 2024-05-17 | 0.03 | 0.01 | 0.04 | -0.01 | -25.00% | 4 | 95 | 47.07% |
| MA240524P00380000 | 2024-05-07 10:17AM EDT | 2024-05-24 | 0.13 | 0.01 | 0.46 | 0.00 | - | 5 | 3 | 47.75% |
| MA240531P00380000 | 2024-05-01 3:45PM EDT | 2024-05-31 | 0.14 | 0.01 | 0.07 | 0.00 | - | 1 | 2 | 30.27% |
| MA240621P00380000 | 2024-05-10 10:08AM EDT | 2024-06-21 | 0.23 | 0.16 | 0.26 | -0.03 | -11.54% | 2 | 773 | 25.73% |
| MA240719P00380000 | 2024-05-09 11:46AM EDT | 2024-07-19 | 0.54 | 0.43 | 0.53 | 0.00 | - | 1 | 58 | 22.49% |
| MA240920P00380000 | 2024-05-03 10:46AM EDT | 2024-09-20 | 3.50 | 1.83 | 1.92 | 0.00 | - | 2 | 53 | 21.35% |
| MA241018P00380000 | 2024-03-28 11:17AM EDT | 2024-10-18 | 3.35 | 3.65 | 4.40 | 0.00 | - | 10 | 20 | 24.37% |
| MA241115P00380000 | 2024-05-08 10:13AM EDT | 2024-11-15 | 4.35 | 3.55 | 3.70 | 0.00 | - | 1 | 50 | 21.36% |
| MA241220P00380000 | 2024-05-03 11:36AM EDT | 2024-12-20 | 4.60 | 4.50 | 4.80 | -2.35 | -33.81% | 5 | 58 | 21.25% |
| MA250117P00380000 | 2024-04-24 9:52AM EDT | 2025-01-17 | 7.50 | 5.25 | 5.45 | 0.00 | - | 1 | 633 | 20.87% |
| MA250321P00380000 | 2024-04-10 10:13AM EDT | 2025-03-21 | 8.35 | 6.90 | 7.30 | 0.00 | - | 1 | 42 | 20.66% |
| MA250620P00380000 | 2024-03-20 3:05PM EDT | 2025-06-20 | 9.75 | 12.95 | 14.40 | 0.00 | - | 1 | 47 | 23.94% |
| MA260116P00380000 | 2024-05-07 3:19PM EDT | 2026-01-16 | 16.75 | 14.60 | 16.35 | 0.00 | - | 25 | 163 | 20.61% |
© 2024 Yahoo. All rights reserved.