Mastercard Incorporated (MA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:370.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240524C00370000 | 2024-04-05 10:18AM EDT | 2024-05-24 | 107.48 | 73.25 | 76.95 | 0.00 | - | 3 | 3 | 0.00% |
| MA240621C00370000 | 2024-02-06 11:32AM EDT | 2024-06-21 | 95.41 | 102.00 | 106.50 | 0.00 | - | 1 | 88 | 89.52% |
| MA240719C00370000 | 2024-05-01 9:54AM EDT | 2024-07-19 | 74.00 | 91.85 | 95.20 | 0.00 | - | 2 | 2 | 45.91% |
| MA240920C00370000 | 2024-05-02 1:42PM EDT | 2024-09-20 | 81.82 | 96.45 | 99.75 | 0.00 | - | 1 | 5 | 40.44% |
| MA241018C00370000 | 2024-04-23 3:17PM EDT | 2024-10-18 | 104.55 | 97.95 | 102.00 | 0.00 | - | 2 | 41 | 39.70% |
| MA241115C00370000 | 2024-02-12 3:43PM EDT | 2024-11-15 | 106.20 | 119.50 | 122.95 | 0.00 | - | - | 5 | 57.54% |
| MA241220C00370000 | 2024-04-30 9:58AM EDT | 2024-12-20 | 102.58 | 103.10 | 106.00 | 0.00 | - | 1 | 1 | 37.81% |
| MA250117C00370000 | 2024-05-16 10:46AM EDT | 2025-01-17 | 108.14 | 104.50 | 107.40 | 0.00 | - | 1 | 3,127 | 36.95% |
| MA250321C00370000 | 2024-05-13 10:28AM EDT | 2025-03-21 | 109.15 | 108.05 | 111.75 | 0.00 | - | 4 | 4 | 36.64% |
| MA250620C00370000 | 2024-04-30 9:58AM EDT | 2025-06-20 | 115.46 | 115.25 | 117.55 | 0.00 | - | 1 | 29 | 36.31% |
| MA260116C00370000 | 2024-04-25 12:23PM EDT | 2026-01-16 | 134.91 | 128.05 | 130.30 | 0.00 | - | 2 | 112 | 36.39% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240531P00370000 | 2024-05-10 11:38AM EDT | 2024-05-31 | 0.03 | 0.01 | 0.48 | 0.00 | - | 22 | 35 | 52.15% |
| MA240607P00370000 | 2024-05-03 10:10AM EDT | 2024-06-07 | 0.20 | 0.00 | 0.61 | 0.00 | - | 6 | 9 | 49.17% |
| MA240614P00370000 | 2024-05-06 3:23PM EDT | 2024-06-14 | 0.20 | 0.00 | 2.19 | 0.00 | - | - | 31 | 55.32% |
| MA240621P00370000 | 2024-05-16 12:59PM EDT | 2024-06-21 | 0.19 | 0.04 | 0.37 | 0.00 | - | 4 | 235 | 35.08% |
| MA240719P00370000 | 2024-05-09 2:49PM EDT | 2024-07-19 | 0.40 | 0.20 | 0.29 | 0.00 | - | 2 | 56 | 25.20% |
| MA240920P00370000 | 2024-05-14 10:26AM EDT | 2024-09-20 | 1.51 | 1.06 | 1.20 | 0.00 | - | 5 | 167 | 22.82% |
| MA241018P00370000 | 2024-05-15 3:43PM EDT | 2024-10-18 | 1.81 | 1.50 | 1.62 | 0.00 | - | 1 | 7 | 22.00% |
| MA241115P00370000 | 2024-05-16 10:58AM EDT | 2024-11-15 | 2.35 | 2.27 | 2.49 | 0.00 | - | 9 | 811 | 22.39% |
| MA241220P00370000 | 2024-05-15 3:43PM EDT | 2024-12-20 | 3.53 | 3.05 | 3.30 | 0.00 | - | 1 | 29 | 22.06% |
| MA250117P00370000 | 2024-05-17 10:54AM EDT | 2025-01-17 | 3.80 | 3.30 | 3.90 | -0.70 | -15.56% | 2 | 798 | 21.74% |
| MA250321P00370000 | 2024-05-17 11:30AM EDT | 2025-03-21 | 5.25 | 4.95 | 5.45 | +0.05 | +0.96% | 1 | 47 | 21.42% |
| MA250620P00370000 | 2024-05-02 3:13PM EDT | 2025-06-20 | 11.73 | 7.40 | 7.90 | 0.00 | - | 6 | 27 | 21.29% |
| MA260116P00370000 | 2024-05-15 11:38AM EDT | 2026-01-16 | 13.60 | 11.60 | 13.25 | 0.00 | - | 4 | 127 | 21.00% |
© 2024 Yahoo. All rights reserved.