Mastercard Incorporated (MA)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 02:21PM EDT. Market open.
Strike:420.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240510C00420000 | 2024-04-19 3:14PM EDT | 2024-05-10 | 37.80 | 34.10 | 37.20 | 0.00 | - | 1 | 1 | 122.07% |
| MA240517C00420000 | 2024-05-09 3:27PM EDT | 2024-05-17 | 35.85 | 34.55 | 37.30 | 0.00 | - | 23 | 66 | 44.02% |
| MA240524C00420000 | 2024-04-09 9:56AM EDT | 2024-05-24 | 58.13 | 35.30 | 38.05 | 0.00 | - | - | 1 | 36.40% |
| MA240531C00420000 | 2024-05-09 9:35AM EDT | 2024-05-31 | 37.00 | 36.05 | 38.95 | 0.00 | - | 1 | 3 | 33.70% |
| MA240607C00420000 | 2024-05-10 10:26AM EDT | 2024-06-07 | 39.48 | 36.35 | 39.40 | +5.02 | +14.57% | 2 | 4 | 30.81% |
| MA240614C00420000 | 2024-05-09 3:25PM EDT | 2024-06-14 | 38.43 | 37.25 | 40.25 | 0.00 | - | 4 | 4 | 29.99% |
| MA240621C00420000 | 2024-05-08 10:40AM EDT | 2024-06-21 | 35.90 | 37.70 | 40.90 | 0.00 | - | 1 | 1,264 | 29.00% |
| MA240719C00420000 | 2024-05-08 3:54PM EDT | 2024-07-19 | 41.15 | 41.20 | 42.15 | 0.00 | - | 1 | 78 | 24.77% |
| MA240920C00420000 | 2024-05-03 12:15PM EDT | 2024-09-20 | 39.58 | 48.60 | 49.80 | 0.00 | - | 1 | 284 | 26.78% |
| MA241018C00420000 | 2024-03-28 10:27AM EDT | 2024-10-18 | 77.75 | 59.00 | 62.35 | 0.00 | - | 3 | 4 | 36.18% |
| MA241115C00420000 | 2024-05-01 9:40AM EDT | 2024-11-15 | 47.78 | 54.65 | 56.50 | 0.00 | - | 1 | 19 | 28.40% |
| MA241220C00420000 | 2024-05-09 3:16PM EDT | 2024-12-20 | 58.94 | 58.30 | 59.40 | 0.00 | - | 1 | 3 | 28.39% |
| MA250117C00420000 | 2024-05-07 9:34AM EDT | 2025-01-17 | 57.70 | 60.50 | 61.50 | 0.00 | - | 1 | 498 | 28.32% |
| MA250620C00420000 | 2024-05-02 9:56AM EDT | 2025-06-20 | 64.60 | 73.95 | 75.80 | 0.00 | - | 1 | 11 | 30.51% |
| MA260116C00420000 | 2024-05-01 12:05PM EDT | 2026-01-16 | 87.66 | 88.00 | 92.35 | 0.00 | - | 2 | 127 | 32.38% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240510P00420000 | 2024-05-10 10:40AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 107 | 192 | 56.25% |
| MA240517P00420000 | 2024-05-10 10:19AM EDT | 2024-05-17 | 0.09 | 0.07 | 0.10 | -0.04 | -30.77% | 3 | 369 | 25.98% |
| MA240524P00420000 | 2024-05-10 1:37PM EDT | 2024-05-24 | 0.24 | 0.17 | 0.23 | 0.00 | - | 3 | 79 | 21.63% |
| MA240531P00420000 | 2024-05-10 1:43PM EDT | 2024-05-31 | 0.32 | 0.27 | 0.38 | -0.04 | -11.11% | 1 | 42 | 19.58% |
| MA240607P00420000 | 2024-05-10 10:38AM EDT | 2024-06-07 | 0.46 | 0.44 | 0.58 | -0.19 | -29.23% | 20 | 48 | 18.59% |
| MA240614P00420000 | 2024-05-08 12:38PM EDT | 2024-06-14 | 0.70 | 0.63 | 0.78 | -0.27 | -27.84% | 1 | 23 | 17.84% |
| MA240621P00420000 | 2024-05-10 11:43AM EDT | 2024-06-21 | 0.89 | 0.90 | 0.97 | -0.27 | -23.28% | 20 | 1,845 | 17.20% |
| MA240719P00420000 | 2024-05-10 11:46AM EDT | 2024-07-19 | 2.05 | 1.97 | 2.16 | -0.12 | -5.53% | 2 | 111 | 16.72% |
| MA240920P00420000 | 2024-05-09 10:40AM EDT | 2024-09-20 | 6.05 | 5.65 | 5.90 | 0.00 | - | 1 | 368 | 17.58% |
| MA241018P00420000 | 2024-05-06 10:36AM EDT | 2024-10-18 | 9.60 | 6.95 | 7.30 | 0.00 | - | 1 | 129 | 17.57% |
| MA241115P00420000 | 2024-05-09 12:35PM EDT | 2024-11-15 | 9.55 | 8.95 | 9.15 | 0.00 | - | 3 | 13 | 18.06% |
| MA241220P00420000 | 2024-05-07 2:03PM EDT | 2024-12-20 | 11.95 | 10.45 | 10.90 | 0.00 | - | 2 | 285 | 18.13% |
| MA250117P00420000 | 2024-05-10 10:06AM EDT | 2025-01-17 | 11.46 | 11.60 | 11.90 | -0.44 | -3.70% | 4 | 810 | 17.91% |
| MA250321P00420000 | 2024-05-09 10:20AM EDT | 2025-03-21 | 14.95 | 14.05 | 14.55 | 0.00 | - | 2 | 110 | 17.90% |
| MA250620P00420000 | 2024-05-07 3:16PM EDT | 2025-06-20 | 19.56 | 17.70 | 20.20 | 0.00 | - | 2 | 541 | 19.17% |
| MA260116P00420000 | 2024-05-08 9:47AM EDT | 2026-01-16 | 26.60 | 23.85 | 26.05 | 0.00 | - | 10 | 228 | 18.36% |
© 2024 Yahoo. All rights reserved.