Mastercard Incorporated (MA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:360.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240524C00360000 | 2024-05-14 9:58AM EDT | 2024-05-24 | 94.70 | 99.05 | 102.65 | +94.70 | - | - | 1 | 100.83% |
| MA240531C00360000 | 2024-05-13 2:29PM EDT | 2024-05-31 | 98.26 | 99.40 | 102.95 | 0.00 | - | 1 | 1 | 74.12% |
| MA240621C00360000 | 2024-05-13 2:29PM EDT | 2024-06-21 | 99.48 | 100.45 | 104.00 | 0.00 | - | 1 | 214 | 53.69% |
| MA240719C00360000 | 2024-05-17 9:49AM EDT | 2024-07-19 | 101.78 | 101.45 | 105.15 | +101.78 | - | 2 | 0 | 50.34% |
| MA240920C00360000 | 2024-04-12 1:01PM EDT | 2024-09-20 | 115.28 | 103.05 | 106.45 | 0.00 | - | 1 | 2 | 38.08% |
| MA241115C00360000 | 2024-02-12 3:54PM EDT | 2024-11-15 | 114.87 | 128.50 | 131.95 | 0.00 | - | - | 2 | 60.43% |
| MA250117C00360000 | 2024-05-10 10:28AM EDT | 2025-01-17 | 112.19 | 113.45 | 116.50 | 0.00 | - | 2 | 609 | 38.90% |
| MA250620C00360000 | 2024-04-23 10:34AM EDT | 2025-06-20 | 128.28 | 122.50 | 127.40 | 0.00 | - | 1 | 2 | 38.71% |
| MA260116C00360000 | 2024-03-06 11:44AM EDT | 2026-01-16 | 151.61 | 153.10 | 157.50 | 0.00 | - | 1 | 5 | 48.06% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240524P00360000 | 2024-04-18 2:36PM EDT | 2024-05-24 | 0.40 | 0.00 | 0.44 | 0.00 | - | - | 5 | 87.01% |
| MA240614P00360000 | 2024-05-06 9:59AM EDT | 2024-06-14 | 0.05 | 0.00 | 2.18 | 0.00 | - | - | 1 | 53.30% |
| MA240621P00360000 | 2024-05-13 10:58AM EDT | 2024-06-21 | 0.09 | 0.01 | 0.28 | 0.00 | - | 2 | 589 | 37.82% |
| MA240719P00360000 | 2024-05-15 3:56PM EDT | 2024-07-19 | 0.24 | 0.06 | 0.22 | 0.00 | - | 8 | 30 | 27.05% |
| MA240920P00360000 | 2024-05-16 10:57AM EDT | 2024-09-20 | 0.93 | 0.82 | 0.96 | 0.00 | - | 2 | 67 | 24.17% |
| MA241018P00360000 | 2024-05-09 3:54PM EDT | 2024-10-18 | 1.63 | 1.15 | 1.32 | 0.00 | - | 1 | 44 | 23.27% |
| MA241115P00360000 | 2024-05-15 3:35PM EDT | 2024-11-15 | 2.21 | 1.84 | 2.02 | 0.00 | - | 1 | 16 | 23.46% |
| MA241220P00360000 | 2024-05-14 10:41AM EDT | 2024-12-20 | 3.35 | 2.32 | 2.74 | 0.00 | - | 15 | 62 | 23.09% |
| MA250117P00360000 | 2024-05-17 2:45PM EDT | 2025-01-17 | 3.25 | 2.99 | 3.20 | +0.25 | +8.33% | 1 | 659 | 22.60% |
| MA250321P00360000 | 2024-05-14 12:31PM EDT | 2025-03-21 | 5.55 | 4.05 | 4.45 | 0.00 | - | 1 | 7 | 22.04% |
| MA250620P00360000 | 2024-05-16 9:35AM EDT | 2025-06-20 | 6.65 | 6.20 | 6.75 | 0.00 | - | 1 | 138 | 21.97% |
| MA260116P00360000 | 2024-05-15 11:38AM EDT | 2026-01-16 | 11.95 | 10.35 | 11.80 | 0.00 | - | 4 | 704 | 21.67% |
© 2024 Yahoo. All rights reserved.