UK markets open in 3 hours 5 minutes
NIKKEI 225
38,291.81 +17.76 (+0.05%) HANG SENG
18,099.71 +336.68 (+1.90%) CRUDE OIL
79.44 +0.44 (+0.56%) GOLD FUTURES
2,328.00 +17.00 (+0.74%) DOW
37,903.29 +87.37 (+0.23%) Bitcoin GBP
45,861.45 -2,157.43 (-4.49%)
Mastercard Incorporated (MA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240531C00410000 | 2024-04-26 11:22AM EDT | 410.00 | 55.87 | 33.00 | 36.70 | 0.00 | - | 1 | 1 | 32.30% |
| MA240531C00420000 | 2024-04-26 11:22AM EDT | 420.00 | 46.47 | 24.05 | 27.40 | 0.00 | - | 1 | 1 | 27.62% |
| MA240531C00440000 | 2024-04-18 11:02AM EDT | 440.00 | 28.17 | 10.70 | 12.45 | 0.00 | - | - | 1 | 22.57% |
| MA240531C00445000 | 2024-05-01 3:24PM EDT | 445.00 | 8.00 | 6.50 | 9.00 | -8.80 | -52.38% | 14 | 3 | 20.50% |
| MA240531C00450000 | 2024-05-01 3:07PM EDT | 450.00 | 7.68 | 5.55 | 6.65 | -6.51 | -45.88% | 5 | 3 | 19.85% |
| MA240531C00460000 | 2024-05-01 9:38AM EDT | 460.00 | 3.70 | 2.63 | 3.40 | -5.06 | -57.76% | 1 | 13 | 19.16% |
| MA240531C00465000 | 2024-05-01 10:24AM EDT | 465.00 | 2.80 | 1.69 | 2.42 | -4.17 | -59.83% | 3 | 10 | 19.20% |
| MA240531C00470000 | 2024-05-01 1:47PM EDT | 470.00 | 1.76 | 1.07 | 1.43 | -3.31 | -65.29% | 13 | 107 | 18.29% |
| MA240531C00475000 | 2024-04-30 3:09PM EDT | 475.00 | 3.87 | 0.68 | 1.25 | 0.00 | - | 1 | 15 | 19.70% |
| MA240531C00480000 | 2024-05-01 10:44AM EDT | 480.00 | 0.97 | 0.43 | 0.87 | -1.84 | -65.48% | 1 | 31 | 19.86% |
| MA240531C00485000 | 2024-04-30 1:53PM EDT | 485.00 | 2.03 | 0.25 | 0.48 | 0.00 | - | 55 | 58 | 19.17% |
| MA240531C00490000 | 2024-05-01 3:15PM EDT | 490.00 | 0.33 | 0.03 | 0.38 | -1.08 | -76.60% | 6 | 41 | 19.95% |
| MA240531C00495000 | 2024-05-01 11:11AM EDT | 495.00 | 0.34 | 0.00 | 0.31 | -0.63 | -64.95% | 26 | 36 | 20.78% |
| MA240531C00500000 | 2024-04-30 3:59PM EDT | 500.00 | 0.65 | 0.14 | 0.25 | 0.00 | - | 1 | 23 | 21.53% |
| MA240531C00510000 | 2024-05-01 1:13PM EDT | 510.00 | 0.09 | 0.00 | 0.38 | -0.21 | -70.00% | 2 | 6 | 26.07% |
| MA240531C00515000 | 2024-04-30 1:30PM EDT | 515.00 | 0.26 | 0.00 | 0.74 | 0.00 | - | 1 | 15 | 30.98% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240531P00250000 | 2024-04-29 9:36AM EDT | 250.00 | 0.12 | 0.00 | 0.71 | 0.00 | - | 2 | 4 | 88.38% |
| MA240531P00310000 | 2024-04-22 2:00PM EDT | 310.00 | 0.12 | 0.00 | 0.14 | 0.00 | - | - | 1 | 51.17% |
| MA240531P00380000 | 2024-05-01 3:45PM EDT | 380.00 | 0.14 | 0.00 | 0.29 | -0.56 | -80.00% | 1 | 1 | 26.81% |
| MA240531P00390000 | 2024-05-01 2:20PM EDT | 390.00 | 0.29 | 0.10 | 0.41 | -0.11 | -27.50% | 5 | 17 | 24.27% |
| MA240531P00395000 | 2024-05-01 1:25PM EDT | 395.00 | 0.35 | 0.29 | 0.68 | -0.28 | -44.44% | 53 | 22 | 24.52% |
| MA240531P00400000 | 2024-05-01 1:52PM EDT | 400.00 | 0.46 | 0.41 | 0.62 | -0.14 | -23.33% | 2 | 4 | 21.88% |
| MA240531P00405000 | 2024-04-26 3:06PM EDT | 405.00 | 0.72 | 0.31 | 1.08 | 0.00 | - | 4 | 8 | 22.41% |
| MA240531P00410000 | 2024-05-01 9:45AM EDT | 410.00 | 1.02 | 0.59 | 1.13 | -0.13 | -11.30% | 2 | 33 | 20.24% |
| MA240531P00415000 | 2024-05-01 3:19PM EDT | 415.00 | 1.02 | 0.95 | 1.53 | -0.58 | -36.25% | 2 | 27 | 19.43% |
| MA240531P00420000 | 2024-05-01 3:53PM EDT | 420.00 | 1.97 | 1.70 | 2.09 | +0.08 | +4.23% | 15 | 23 | 18.69% |
| MA240531P00425000 | 2024-05-01 1:10PM EDT | 425.00 | 2.43 | 2.31 | 2.90 | -0.27 | -10.00% | 12 | 34 | 18.09% |
| MA240531P00430000 | 2024-05-01 3:28PM EDT | 430.00 | 3.07 | 3.45 | 3.95 | -0.43 | -12.29% | 4 | 7 | 17.41% |
| MA240531P00435000 | 2024-05-01 3:28PM EDT | 435.00 | 4.27 | 4.90 | 5.70 | -0.13 | -2.95% | 27 | 16 | 17.52% |
| MA240531P00440000 | 2024-05-01 3:23PM EDT | 440.00 | 5.80 | 6.40 | 7.55 | -0.22 | -3.65% | 27 | 17 | 16.94% |
| MA240531P00445000 | 2024-05-01 3:23PM EDT | 445.00 | 7.80 | 8.70 | 9.85 | +0.55 | +7.59% | 29 | 11 | 16.37% |
| MA240531P00450000 | 2024-05-01 11:46AM EDT | 450.00 | 10.15 | 11.55 | 12.65 | +0.32 | +3.26% | 4 | 9 | 15.83% |
| MA240531P00455000 | 2024-05-01 10:39AM EDT | 455.00 | 12.36 | 14.20 | 16.35 | +0.30 | +2.49% | 2 | 7 | 16.26% |
| MA240531P00460000 | 2024-05-01 10:23AM EDT | 460.00 | 16.97 | 17.55 | 20.50 | +7.37 | +76.77% | 1 | 10 | 17.01% |
| MA240531P00465000 | 2024-04-29 9:30AM EDT | 465.00 | 12.77 | 21.80 | 24.75 | 0.00 | - | 2 | 17 | 17.36% |
| MA240531P00470000 | 2024-04-26 11:18AM EDT | 470.00 | 14.50 | 26.50 | 30.00 | 0.00 | - | 1 | 7 | 20.56% |
© 2024 Yahoo. All rights reserved.