Mastercard Incorporated (MA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:410.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240531C00410000 | 2024-04-26 11:22AM EDT | 2024-05-31 | 55.87 | 50.10 | 52.65 | 0.00 | - | 1 | 1 | 49.40% |
| MA240607C00410000 | 2024-05-14 2:38PM EDT | 2024-06-07 | 43.60 | 49.90 | 53.40 | 0.00 | - | 20 | 24 | 43.82% |
| MA240614C00410000 | 2024-05-09 3:25PM EDT | 2024-06-14 | 48.04 | 50.80 | 53.65 | 0.00 | - | 4 | 4 | 38.89% |
| MA240621C00410000 | 2024-05-17 12:36PM EDT | 2024-06-21 | 52.86 | 51.30 | 53.85 | +10.11 | +23.65% | 20 | 806 | 35.44% |
| MA240719C00410000 | 2024-05-17 10:16AM EDT | 2024-07-19 | 54.40 | 52.80 | 56.45 | -4.00 | -6.85% | 1 | 39 | 32.11% |
| MA240920C00410000 | 2024-05-09 11:02AM EDT | 2024-09-20 | 57.60 | 60.30 | 62.35 | 0.00 | - | 4 | 9 | 30.39% |
| MA241115C00410000 | 2024-04-12 9:43AM EDT | 2024-11-15 | 79.38 | 63.00 | 65.15 | 0.00 | - | 4 | 4 | 28.06% |
| MA241220C00410000 | 2024-05-01 9:44AM EDT | 2024-12-20 | 57.25 | 68.95 | 70.85 | 0.00 | - | 5 | 2 | 30.64% |
| MA250117C00410000 | 2024-05-13 1:08PM EDT | 2025-01-17 | 69.57 | 70.75 | 72.75 | 0.00 | - | 1 | 337 | 30.35% |
| MA250321C00410000 | 2024-04-24 12:24PM EDT | 2025-03-21 | 84.43 | 75.85 | 78.45 | 0.00 | - | - | 1 | 31.04% |
| MA250620C00410000 | 2024-05-13 11:29AM EDT | 2025-06-20 | 84.00 | 83.55 | 87.00 | +0.85 | +1.02% | 1 | 11 | 32.38% |
| MA260116C00410000 | 2024-05-01 9:51AM EDT | 2026-01-16 | 86.70 | 98.90 | 100.75 | 0.00 | - | 2 | 118 | 32.76% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240524P00410000 | 2024-05-17 9:56AM EDT | 2024-05-24 | 0.03 | 0.03 | 0.18 | -0.05 | -62.50% | 3 | 66 | 40.67% |
| MA240531P00410000 | 2024-05-17 3:58PM EDT | 2024-05-31 | 0.10 | 0.05 | 0.12 | 0.00 | - | 21 | 52 | 27.10% |
| MA240607P00410000 | 2024-05-10 2:18PM EDT | 2024-06-07 | 0.30 | 0.00 | 0.21 | 0.00 | - | 1 | 22 | 24.05% |
| MA240614P00410000 | 2024-05-17 1:37PM EDT | 2024-06-14 | 0.25 | 0.13 | 0.30 | -0.23 | -47.92% | 1 | 12 | 22.07% |
| MA240621P00410000 | 2024-05-17 11:51AM EDT | 2024-06-21 | 0.35 | 0.32 | 0.37 | +0.04 | +12.90% | 1 | 1,406 | 20.48% |
| MA240719P00410000 | 2024-05-16 2:01PM EDT | 2024-07-19 | 1.07 | 0.85 | 0.95 | 0.00 | - | 5 | 206 | 18.43% |
| MA240920P00410000 | 2024-05-16 9:44AM EDT | 2024-09-20 | 3.25 | 3.35 | 3.50 | 0.00 | - | 1 | 287 | 18.55% |
| MA241018P00410000 | 2024-05-16 3:20PM EDT | 2024-10-18 | 4.55 | 4.05 | 4.55 | 0.00 | - | 5 | 136 | 18.34% |
| MA241115P00410000 | 2024-05-17 2:40PM EDT | 2024-11-15 | 6.08 | 5.95 | 6.20 | +0.03 | +0.50% | 2 | 27 | 18.93% |
| MA241220P00410000 | 2024-05-16 11:07AM EDT | 2024-12-20 | 7.52 | 6.90 | 7.65 | 0.00 | - | 1 | 130 | 18.87% |
| MA250117P00410000 | 2024-05-16 11:32AM EDT | 2025-01-17 | 8.24 | 8.25 | 8.65 | 0.00 | - | 11 | 1,044 | 18.71% |
| MA250321P00410000 | 2024-05-16 10:21AM EDT | 2025-03-21 | 10.73 | 10.40 | 11.15 | 0.00 | - | 1 | 64 | 18.72% |
| MA250620P00410000 | 2024-05-06 9:45AM EDT | 2025-06-20 | 18.15 | 13.90 | 14.45 | 0.00 | - | 1 | 221 | 18.69% |
| MA260116P00410000 | 2024-05-15 11:38AM EDT | 2026-01-16 | 22.05 | 19.70 | 21.50 | 0.00 | - | 4 | 250 | 18.78% |
© 2024 Yahoo. All rights reserved.