Mastercard Incorporated (MA)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:480.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240510C00480000 | 2024-05-03 3:04PM EDT | 2024-05-10 | 0.03 | 0.00 | 0.10 | -0.04 | -57.14% | 13 | 59 | 28.81% |
| MA240517C00480000 | 2024-05-03 3:09PM EDT | 2024-05-17 | 0.17 | 0.09 | 0.18 | +0.02 | +13.33% | 11 | 463 | 21.44% |
| MA240524C00480000 | 2024-05-03 1:59PM EDT | 2024-05-24 | 0.30 | 0.18 | 0.31 | +0.01 | +3.45% | 4 | 18 | 18.97% |
| MA240531C00480000 | 2024-05-03 3:30PM EDT | 2024-05-31 | 0.32 | 0.27 | 0.34 | -0.10 | -23.81% | 4 | 27 | 16.60% |
| MA240607C00480000 | 2024-05-01 9:52AM EDT | 2024-06-07 | 0.84 | 0.47 | 1.25 | 0.00 | - | 1 | 1 | 19.78% |
| MA240614C00480000 | 2024-05-02 3:36PM EDT | 2024-06-14 | 0.78 | 0.68 | 2.18 | +0.78 | - | - | 1 | 21.13% |
| MA240621C00480000 | 2024-05-03 1:28PM EDT | 2024-06-21 | 1.29 | 0.93 | 1.27 | +0.10 | +8.40% | 12 | 577 | 16.72% |
| MA240719C00480000 | 2024-05-03 3:43PM EDT | 2024-07-19 | 2.87 | 2.67 | 3.10 | +0.03 | +1.06% | 16 | 128 | 17.42% |
| MA240920C00480000 | 2024-05-03 3:12PM EDT | 2024-09-20 | 9.21 | 8.65 | 9.45 | -0.14 | -1.50% | 14 | 313 | 20.48% |
| MA241018C00480000 | 2024-05-03 11:16AM EDT | 2024-10-18 | 10.60 | 11.10 | 11.65 | -0.55 | -4.93% | 4 | 73 | 20.80% |
| MA241115C00480000 | 2024-05-01 10:20AM EDT | 2024-11-15 | 17.00 | 13.95 | 15.05 | 0.00 | - | 9 | 146 | 22.15% |
| MA241220C00480000 | 2024-05-01 3:46PM EDT | 2024-12-20 | 18.28 | 16.45 | 18.55 | 0.00 | - | 8 | 220 | 23.06% |
| MA250117C00480000 | 2024-05-03 3:12PM EDT | 2025-01-17 | 20.35 | 20.10 | 20.75 | +0.67 | +3.40% | 6 | 1,407 | 23.33% |
| MA250321C00480000 | 2024-04-18 2:06PM EDT | 2025-03-21 | 36.90 | 24.90 | 26.80 | 0.00 | - | 1 | 3 | 24.69% |
| MA250620C00480000 | 2024-05-03 10:40AM EDT | 2025-06-20 | 31.65 | 32.60 | 34.80 | -27.60 | -46.58% | 79 | 283 | 26.12% |
| MA260116C00480000 | 2024-05-02 3:51PM EDT | 2026-01-16 | 48.26 | 49.20 | 50.50 | 0.00 | - | 14 | 911 | 28.08% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240510P00480000 | 2024-05-01 3:31PM EDT | 2024-05-10 | 37.25 | 35.30 | 37.75 | 0.00 | - | 18 | 6 | 47.89% |
| MA240517P00480000 | 2024-05-03 3:10PM EDT | 2024-05-17 | 35.82 | 34.35 | 38.00 | -3.53 | -8.97% | 1,170 | 176 | 34.12% |
| MA240607P00480000 | 2024-04-30 3:54PM EDT | 2024-06-07 | 29.37 | 34.20 | 38.00 | +29.37 | - | - | 0 | 21.11% |
| MA240621P00480000 | 2024-05-02 2:13PM EDT | 2024-06-21 | 37.50 | 34.45 | 38.05 | 0.00 | - | 10 | 242 | 17.93% |
| MA240719P00480000 | 2024-05-01 12:12PM EDT | 2024-07-19 | 34.40 | 34.80 | 38.05 | 0.00 | - | 34 | 137 | 14.26% |
| MA240920P00480000 | 2024-05-03 12:29PM EDT | 2024-09-20 | 39.20 | 37.90 | 40.50 | +4.45 | +12.81% | 6 | 30 | 14.25% |
| MA241018P00480000 | 2024-03-12 10:08AM EDT | 2024-10-18 | 27.60 | 29.65 | 30.30 | 0.00 | - | 3 | 27 | 0.00% |
| MA241115P00480000 | 2024-04-15 1:58PM EDT | 2024-11-15 | 35.35 | 40.00 | 42.65 | 0.00 | - | 15 | 131 | 14.28% |
| MA241220P00480000 | 2024-04-26 10:12AM EDT | 2024-12-20 | 32.70 | 40.70 | 44.15 | 0.00 | - | 1 | 175 | 14.49% |
| MA250117P00480000 | 2024-05-03 10:02AM EDT | 2025-01-17 | 47.65 | 42.35 | 44.70 | +12.90 | +37.12% | 1 | 562 | 14.13% |
| MA250620P00480000 | 2024-05-01 9:54AM EDT | 2025-06-20 | 52.00 | 46.50 | 49.95 | 0.00 | - | 1 | 56 | 14.38% |
| MA260116P00480000 | 2024-04-26 1:15PM EDT | 2026-01-16 | 47.60 | 53.85 | 56.30 | 0.00 | - | 4 | 9 | 14.66% |
© 2024 Yahoo. All rights reserved.