Mastercard Incorporated (MA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:495.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240524C00495000 | 2024-05-09 2:18PM EDT | 2024-05-24 | 0.40 | 0.02 | 0.39 | +0.31 | +344.44% | 1 | 14 | 31.15% |
| MA240531C00495000 | 2024-05-09 9:30AM EDT | 2024-05-31 | 0.18 | 0.04 | 0.12 | 0.00 | - | 2 | 21 | 17.99% |
| MA240607C00495000 | 2024-05-10 3:55PM EDT | 2024-06-07 | 0.21 | 0.05 | 0.27 | 0.00 | - | - | 1 | 16.80% |
| MA240621C00495000 | 2024-05-14 3:59PM EDT | 2024-06-21 | 0.41 | 0.46 | 0.61 | 0.00 | - | 2 | 154 | 15.30% |
| MA240628C00495000 | 2024-05-16 10:55AM EDT | 2024-06-28 | 1.02 | 0.63 | 1.59 | 0.00 | - | 1 | 6 | 17.76% |
| MA240719C00495000 | 2024-05-17 12:48PM EDT | 2024-07-19 | 1.89 | 1.74 | 2.04 | -0.39 | -17.11% | 2 | 334 | 15.62% |
| MA240920C00495000 | 2024-05-10 1:20PM EDT | 2024-09-20 | 7.30 | 7.75 | 8.20 | 0.00 | - | 1 | 94 | 18.94% |
| MA241018C00495000 | 2024-05-14 2:30PM EDT | 2024-10-18 | 8.15 | 9.95 | 10.70 | 0.00 | - | 2 | 137 | 19.57% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240621P00495000 | 2024-05-01 3:31PM EDT | 2024-06-21 | 49.25 | 32.30 | 36.20 | 0.00 | - | 15 | 0 | 19.05% |
| MA240719P00495000 | 2024-04-24 3:00PM EDT | 2024-07-19 | 35.45 | 32.85 | 36.60 | 0.00 | - | 7 | 4 | 15.24% |
| MA240920P00495000 | 2024-04-30 2:27PM EDT | 2024-09-20 | 45.10 | 34.90 | 37.80 | 0.00 | - | 2 | 9 | 12.66% |
| MA241018P00495000 | 2024-03-21 9:55AM EDT | 2024-10-18 | 26.80 | 44.20 | 47.35 | 0.00 | - | - | 3 | 21.40% |
© 2024 Yahoo. All rights reserved.