Mastercard Incorporated (MA)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:430.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240510C00430000 | 2024-04-12 1:18PM EDT | 2024-05-10 | 38.57 | 33.00 | 35.45 | 0.00 | - | 4 | 4 | 38.64% |
| MA240517C00430000 | 2024-04-26 2:19PM EDT | 2024-05-17 | 35.46 | 33.45 | 37.25 | -0.54 | -1.50% | 1 | 72 | 37.75% |
| MA240621C00430000 | 2024-04-26 2:08PM EDT | 2024-06-21 | 39.97 | 37.60 | 40.75 | +2.41 | +6.42% | 1 | 412 | 29.58% |
| MA240719C00430000 | 2024-04-12 12:38PM EDT | 2024-07-19 | 46.90 | 41.60 | 43.50 | 0.00 | - | 5 | 24 | 27.98% |
| MA240920C00430000 | 2024-04-25 1:31PM EDT | 2024-09-20 | 50.50 | 49.70 | 52.25 | 0.00 | - | 3 | 148 | 29.77% |
| MA241018C00430000 | 2024-04-19 11:29AM EDT | 2024-10-18 | 49.28 | 51.10 | 54.30 | 0.00 | - | 1 | 8 | 29.08% |
| MA241115C00430000 | 2024-04-23 3:35PM EDT | 2024-11-15 | 57.40 | 54.60 | 57.40 | 0.00 | - | 1 | 21 | 29.49% |
| MA241220C00430000 | 2024-04-15 11:55AM EDT | 2024-12-20 | 66.15 | 58.00 | 61.90 | 0.00 | - | 2 | 18 | 30.55% |
| MA250117C00430000 | 2024-04-25 10:31AM EDT | 2025-01-17 | 59.20 | 60.90 | 64.20 | 0.00 | - | 1 | 422 | 30.48% |
| MA250321C00430000 | 2024-04-01 1:39PM EDT | 2025-03-21 | 83.33 | 68.05 | 70.00 | 0.00 | - | - | 4 | 31.00% |
| MA250620C00430000 | 2024-03-18 12:20PM EDT | 2025-06-20 | 92.85 | 76.90 | 79.30 | 0.00 | - | 1 | 6 | 32.50% |
| MA260116C00430000 | 2024-04-11 3:47PM EDT | 2026-01-16 | 99.85 | 90.80 | 95.00 | 0.00 | - | 2 | 71 | 33.50% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240503P00430000 | 2024-04-26 3:44PM EDT | 2024-05-03 | 0.74 | 0.48 | 0.94 | -0.28 | -27.45% | 48 | 413 | 38.45% |
| MA240510P00430000 | 2024-04-26 3:46PM EDT | 2024-05-10 | 1.28 | 1.02 | 1.32 | -0.89 | -41.01% | 1 | 19 | 29.75% |
| MA240517P00430000 | 2024-04-26 2:54PM EDT | 2024-05-17 | 1.76 | 1.58 | 2.03 | -0.22 | -11.11% | 8 | 625 | 27.59% |
| MA240524P00430000 | 2024-04-26 10:35AM EDT | 2024-05-24 | 2.02 | 1.64 | 2.26 | -2.01 | -49.88% | 1 | 29 | 24.73% |
| MA240531P00430000 | 2024-04-26 1:22PM EDT | 2024-05-31 | 2.37 | 2.08 | 2.69 | -1.01 | -29.88% | 2 | 4 | 23.45% |
| MA240621P00430000 | 2024-04-26 2:36PM EDT | 2024-06-21 | 3.90 | 3.55 | 4.25 | -0.38 | -8.88% | 13 | 518 | 21.96% |
| MA240719P00430000 | 2024-04-26 12:03PM EDT | 2024-07-19 | 5.30 | 5.05 | 5.70 | -0.65 | -10.92% | 3 | 1,754 | 20.26% |
| MA240920P00430000 | 2024-04-26 2:33PM EDT | 2024-09-20 | 9.89 | 9.30 | 10.50 | -0.53 | -5.09% | 3 | 381 | 20.56% |
| MA241018P00430000 | 2024-04-26 3:34PM EDT | 2024-10-18 | 11.20 | 10.60 | 11.85 | -0.10 | -0.88% | 14 | 152 | 20.12% |
| MA241115P00430000 | 2024-04-26 11:12AM EDT | 2024-11-15 | 12.80 | 12.60 | 13.15 | -2.15 | -14.38% | 1 | 43 | 19.80% |
| MA241220P00430000 | 2024-04-26 11:55AM EDT | 2024-12-20 | 14.60 | 14.25 | 15.15 | -0.20 | -1.35% | 1 | 126 | 19.84% |
| MA250117P00430000 | 2024-04-26 10:13AM EDT | 2025-01-17 | 15.45 | 15.25 | 16.15 | -1.76 | -10.23% | 1 | 588 | 19.50% |
| MA250321P00430000 | 2024-04-17 1:29PM EDT | 2025-03-21 | 20.75 | 18.25 | 19.05 | 0.00 | - | 3 | 6 | 19.42% |
| MA250620P00430000 | 2024-04-26 12:03PM EDT | 2025-06-20 | 21.92 | 21.15 | 22.40 | -4.23 | -16.18% | 1 | 100 | 19.08% |
| MA260116P00430000 | 2024-04-26 1:15PM EDT | 2026-01-16 | 28.84 | 27.45 | 29.85 | -1.61 | -5.29% | 12 | 176 | 18.96% |
© 2024 Yahoo. All rights reserved.