Mastercard Incorporated (MA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:465.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240524C00465000 | 2024-05-17 3:55PM EDT | 2024-05-24 | 1.81 | 1.72 | 1.97 | -0.28 | -13.40% | 126 | 407 | 15.20% |
| MA240531C00465000 | 2024-05-17 3:40PM EDT | 2024-05-31 | 3.00 | 3.05 | 3.35 | -0.20 | -6.25% | 57 | 219 | 14.91% |
| MA240607C00465000 | 2024-05-17 2:11PM EDT | 2024-06-07 | 4.59 | 4.40 | 4.85 | -0.41 | -8.20% | 3 | 55 | 15.72% |
| MA240614C00465000 | 2024-05-17 2:52PM EDT | 2024-06-14 | 6.02 | 5.70 | 6.20 | -1.23 | -16.97% | 9 | 125 | 16.34% |
| MA240621C00465000 | 2024-05-17 2:15PM EDT | 2024-06-21 | 6.85 | 6.75 | 7.15 | -0.15 | -2.14% | 118 | 462 | 16.32% |
| MA240628C00465000 | 2024-05-17 10:22AM EDT | 2024-06-28 | 8.10 | 7.55 | 8.35 | -0.12 | -1.46% | 2 | 12 | 16.84% |
| MA240719C00465000 | 2024-05-16 12:26PM EDT | 2024-07-19 | 12.13 | 10.55 | 10.95 | 0.00 | - | 10 | 138 | 17.19% |
| MA240920C00465000 | 2024-05-16 1:43PM EDT | 2024-09-20 | 20.45 | 20.10 | 20.60 | 0.00 | - | 2 | 369 | 21.11% |
| MA241018C00465000 | 2024-05-16 10:31AM EDT | 2024-10-18 | 25.45 | 22.10 | 24.95 | 0.00 | - | 181 | 203 | 22.74% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240524P00465000 | 2024-05-17 2:13PM EDT | 2024-05-24 | 6.03 | 5.20 | 6.65 | +1.08 | +21.82% | 15 | 51 | 14.98% |
| MA240531P00465000 | 2024-05-16 11:31AM EDT | 2024-05-31 | 5.60 | 6.10 | 8.05 | 0.00 | - | 2 | 22 | 14.82% |
| MA240607P00465000 | 2024-05-16 11:43AM EDT | 2024-06-07 | 6.87 | 6.95 | 8.10 | 0.00 | - | 4 | 8 | 12.22% |
| MA240614P00465000 | 2024-05-17 2:50PM EDT | 2024-06-14 | 8.65 | 7.70 | 8.95 | -0.79 | -8.37% | 1 | 3 | 12.34% |
| MA240621P00465000 | 2024-05-17 11:43AM EDT | 2024-06-21 | 9.48 | 9.05 | 9.50 | +0.08 | +0.85% | 15 | 252 | 12.04% |
| MA240628P00465000 | 2024-05-09 2:48PM EDT | 2024-06-28 | 13.78 | 9.65 | 11.45 | 0.00 | - | 2 | 2 | 14.20% |
| MA240719P00465000 | 2024-05-17 2:52PM EDT | 2024-07-19 | 11.82 | 11.60 | 11.95 | -0.38 | -3.11% | 21 | 106 | 12.26% |
| MA240920P00465000 | 2024-05-16 3:21PM EDT | 2024-09-20 | 17.40 | 17.20 | 17.70 | 0.00 | - | 8 | 382 | 14.05% |
| MA241018P00465000 | 2024-05-17 11:47AM EDT | 2024-10-18 | 19.25 | 18.70 | 19.50 | +1.05 | +5.77% | 2 | 154 | 14.22% |
© 2024 Yahoo. All rights reserved.