UK markets open in 3 hours 36 minutes
NIKKEI 225
38,106.41 -708.15 (-1.82%) HANG SENG
18,039.01 +97.23 (+0.54%) CRUDE OIL
78.16 -0.29 (-0.37%) GOLD FUTURES
2,337.10 -12.00 (-0.51%) DOW
38,589.16 -57.94 (-0.15%) Bitcoin GBP
52,282.42 +163.60 (+0.31%)
Mastercard Incorporated (MA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:385.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240621C00385000 | 2024-06-12 2:44PM EDT | 2024-06-21 | 59.12 | 58.25 | 62.05 | 0.00 | - | 4 | 58 | 69.53% |
| MA240719C00385000 | 2024-06-12 2:44PM EDT | 2024-07-19 | 60.32 | 59.25 | 63.05 | 0.00 | - | 4 | 4 | 42.43% |
| MA240920C00385000 | 2023-12-29 4:33PM EDT | 2024-09-20 | 65.70 | 73.75 | 76.10 | 0.00 | - | 1 | 4 | 46.48% |
| MA241018C00385000 | 2024-05-01 9:44AM EDT | 2024-10-18 | 70.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240621P00385000 | 2024-05-30 10:03AM EDT | 2024-06-21 | 0.12 | 0.00 | 0.44 | 0.00 | - | 2 | 860 | 60.21% |
| MA240628P00385000 | 2024-06-07 9:44AM EDT | 2024-06-28 | 0.13 | 0.03 | 1.33 | 0.00 | - | 1 | 4 | 54.61% |
| MA240705P00385000 | 2024-06-10 12:17PM EDT | 2024-07-05 | 0.14 | 0.05 | 0.38 | 0.00 | - | 1 | 14 | 33.74% |
| MA240712P00385000 | 2024-06-12 2:00PM EDT | 2024-07-12 | 0.56 | 0.14 | 0.22 | 0.00 | - | - | 2 | 26.42% |
| MA240719P00385000 | 2024-06-07 3:45PM EDT | 2024-07-19 | 0.27 | 0.23 | 0.32 | 0.00 | - | 2 | 41 | 24.88% |
| MA240802P00385000 | 2024-06-13 12:29PM EDT | 2024-08-02 | 0.85 | 0.12 | 1.13 | 0.00 | - | 1 | 1 | 26.58% |
| MA240816P00385000 | 2024-06-03 11:17AM EDT | 2024-08-16 | 1.49 | 1.07 | 1.24 | 0.00 | - | 42 | 42 | 23.83% |
| MA240920P00385000 | 2024-05-31 11:56AM EDT | 2024-09-20 | 2.52 | 1.90 | 2.11 | 0.00 | - | 10 | 81 | 21.67% |
| MA241018P00385000 | 2024-04-15 2:38PM EDT | 2024-10-18 | 5.95 | 2.30 | 2.73 | 0.00 | - | 1 | 2 | 20.48% |
| MA250117P00385000 | 2024-06-03 10:47AM EDT | 2025-01-17 | 6.58 | 5.50 | 6.30 | 0.00 | - | 1 | 3 | 20.45% |
© 2024 Yahoo. All rights reserved.