Mastercard Incorporated (MA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:520.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240524C00520000 | 2024-04-30 2:53PM EDT | 2024-05-24 | 0.15 | 0.01 | 0.30 | 0.00 | - | 3 | 3 | 45.26% |
| MA240607C00520000 | 2024-04-29 11:44AM EDT | 2024-06-07 | 0.40 | 0.00 | 0.60 | 0.00 | - | - | 1 | 29.54% |
| MA240621C00520000 | 2024-05-16 1:12PM EDT | 2024-06-21 | 0.10 | 0.05 | 0.13 | -0.01 | -9.09% | 1 | 4,059 | 17.87% |
| MA240719C00520000 | 2024-05-16 10:54AM EDT | 2024-07-19 | 0.50 | 0.31 | 0.41 | 0.00 | - | 20 | 220 | 15.91% |
| MA240920C00520000 | 2024-05-16 9:38AM EDT | 2024-09-20 | 3.45 | 2.78 | 3.05 | 0.00 | - | 3 | 444 | 17.76% |
| MA241018C00520000 | 2024-05-02 2:48PM EDT | 2024-10-18 | 3.09 | 4.15 | 4.55 | 0.00 | - | 2 | 66 | 18.23% |
| MA241115C00520000 | 2024-05-17 10:49AM EDT | 2024-11-15 | 7.15 | 6.65 | 7.30 | -0.45 | -5.92% | 1 | 56 | 19.89% |
| MA241220C00520000 | 2024-05-16 11:00AM EDT | 2024-12-20 | 10.50 | 9.15 | 9.85 | 0.00 | - | 1 | 187 | 20.59% |
| MA250117C00520000 | 2024-05-17 3:04PM EDT | 2025-01-17 | 11.43 | 11.00 | 11.80 | -0.32 | -2.72% | 1 | 839 | 20.98% |
| MA250321C00520000 | 2024-05-17 12:38PM EDT | 2025-03-21 | 16.50 | 15.50 | 16.80 | +1.40 | +9.27% | 1 | 19 | 22.17% |
| MA250620C00520000 | 2024-05-09 2:08PM EDT | 2025-06-20 | 22.79 | 23.40 | 24.40 | 0.00 | - | 1 | 188 | 23.82% |
| MA260116C00520000 | 2024-05-16 9:38AM EDT | 2026-01-16 | 40.75 | 38.20 | 40.05 | 0.00 | - | 5 | 690 | 26.13% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240621P00520000 | 2024-04-10 2:36PM EDT | 2024-06-21 | 49.53 | 61.65 | 64.60 | 0.00 | - | 1 | 0 | 39.15% |
| MA240719P00520000 | 2024-03-15 11:50AM EDT | 2024-07-19 | 46.15 | 53.85 | 56.50 | 0.00 | - | - | 1 | 0.00% |
| MA240920P00520000 | 2024-04-19 10:15AM EDT | 2024-09-20 | 65.50 | 57.10 | 61.45 | 0.00 | - | 1 | 0 | 15.23% |
| MA241115P00520000 | 2024-01-30 10:30AM EDT | 2024-11-15 | 79.15 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| MA241220P00520000 | 2024-02-22 12:07PM EDT | 2024-12-20 | 55.90 | 46.95 | 48.95 | 0.00 | - | 2 | 4 | 0.00% |
| MA250117P00520000 | 2024-05-02 11:24AM EDT | 2025-01-17 | 79.12 | 58.75 | 62.00 | 0.00 | - | 37 | 0 | 11.76% |
| MA250321P00520000 | 2024-04-03 3:59PM EDT | 2025-03-21 | 53.50 | 74.50 | 78.50 | 0.00 | - | 4 | 4 | 23.51% |
| MA260116P00520000 | 2024-01-10 1:14PM EDT | 2026-01-16 | 95.60 | 69.90 | 73.35 | 0.00 | - | 1 | 6 | 14.26% |
© 2024 Yahoo. All rights reserved.