Mastercard Incorporated (MA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:400.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240607C00400000 | 2024-05-15 3:31PM EDT | 2024-06-07 | 58.70 | 60.50 | 63.30 | 0.00 | - | 1 | 4 | 49.83% |
| MA240621C00400000 | 2024-05-14 11:05AM EDT | 2024-06-21 | 54.00 | 61.20 | 64.00 | 0.00 | - | 10 | 363 | 41.11% |
| MA240719C00400000 | 2024-05-15 3:56PM EDT | 2024-07-19 | 61.95 | 62.90 | 65.45 | 0.00 | - | 1 | 29 | 34.16% |
| MA240920C00400000 | 2024-05-15 1:47PM EDT | 2024-09-20 | 66.84 | 68.40 | 71.15 | 0.00 | - | 1 | 18 | 32.33% |
| MA241018C00400000 | 2024-05-15 1:47PM EDT | 2024-10-18 | 68.65 | 70.65 | 72.75 | 0.00 | - | 1 | 4 | 31.11% |
| MA241115C00400000 | 2024-05-10 10:26AM EDT | 2024-11-15 | 73.00 | 73.50 | 75.80 | 0.00 | - | - | 1 | 31.77% |
| MA250117C00400000 | 2024-05-14 10:46AM EDT | 2025-01-17 | 73.75 | 78.90 | 81.40 | 0.00 | - | 3 | 493 | 32.13% |
| MA250321C00400000 | 2024-05-07 12:33PM EDT | 2025-03-21 | 79.00 | 84.00 | 87.35 | 0.00 | - | - | 2 | 32.98% |
| MA250620C00400000 | 2024-05-15 11:38AM EDT | 2025-06-20 | 89.96 | 91.35 | 93.50 | 0.00 | - | 1 | 16 | 32.80% |
| MA260116C00400000 | 2024-05-03 2:58PM EDT | 2026-01-16 | 95.60 | 105.95 | 108.20 | 0.00 | - | 1 | 49 | 33.78% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240524P00400000 | 2024-05-09 2:18PM EDT | 2024-05-24 | 0.11 | 0.02 | 0.45 | 0.00 | - | 1 | 5 | 50.00% |
| MA240531P00400000 | 2024-05-16 9:30AM EDT | 2024-05-31 | 0.07 | 0.03 | 0.52 | 0.00 | - | 1 | 12 | 40.43% |
| MA240607P00400000 | 2024-05-17 1:56PM EDT | 2024-06-07 | 0.11 | 0.06 | 0.13 | -0.04 | -26.67% | 1 | 6 | 26.51% |
| MA240614P00400000 | 2024-05-17 1:54PM EDT | 2024-06-14 | 0.18 | 0.05 | 0.22 | -0.14 | -43.75% | 3 | 31 | 24.76% |
| MA240621P00400000 | 2024-05-17 11:34AM EDT | 2024-06-21 | 0.24 | 0.19 | 0.26 | +0.01 | +4.35% | 5 | 993 | 22.73% |
| MA240719P00400000 | 2024-05-16 3:36PM EDT | 2024-07-19 | 0.66 | 0.55 | 0.63 | 0.00 | - | 3 | 128 | 19.76% |
| MA240920P00400000 | 2024-05-16 3:40PM EDT | 2024-09-20 | 2.76 | 2.51 | 2.64 | 0.00 | - | 31 | 367 | 19.55% |
| MA241018P00400000 | 2024-05-13 10:29AM EDT | 2024-10-18 | 3.95 | 3.30 | 3.50 | 0.00 | - | 26 | 44 | 19.23% |
| MA241115P00400000 | 2024-05-17 2:41PM EDT | 2024-11-15 | 4.83 | 4.30 | 4.90 | -0.62 | -11.38% | 2 | 35 | 19.73% |
| MA241220P00400000 | 2024-05-17 2:42PM EDT | 2024-12-20 | 6.20 | 5.90 | 6.20 | -1.21 | -16.33% | 1 | 71 | 19.64% |
| MA250117P00400000 | 2024-05-16 10:53AM EDT | 2025-01-17 | 7.05 | 6.35 | 7.10 | +0.18 | +2.62% | 10 | 1,091 | 19.46% |
| MA250321P00400000 | 2024-05-09 12:29PM EDT | 2025-03-21 | 10.60 | 8.65 | 9.25 | 0.00 | - | 2 | 232 | 19.30% |
| MA250620P00400000 | 2024-05-03 10:40AM EDT | 2025-06-20 | 18.05 | 11.80 | 12.45 | 0.00 | - | 200 | 444 | 19.32% |
| MA260116P00400000 | 2024-05-15 11:38AM EDT | 2026-01-16 | 19.60 | 17.30 | 19.35 | 0.00 | - | 3 | 525 | 19.46% |
© 2024 Yahoo. All rights reserved.