UK markets closed
NIKKEI 225
38,385.73 +29.67 (+0.08%) HANG SENG
19,073.71 -41.35 (-0.22%) CRUDE OIL
78.85 +0.83 (+1.06%) GOLD FUTURES
2,392.40 +32.50 (+1.38%) DOW
39,908.00 +349.89 (+0.88%) Bitcoin GBP
52,103.23 +3,567.43 (+7.35%)
Mastercard Incorporated (MA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
After hours:
Strike:400.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240517C00400000 | 2024-05-14 12:01PM EDT | 2024-05-17 | 52.03 | 55.80 | 58.20 | 0.00 | - | 1 | 26 | 75.29% |
| MA240607C00400000 | 2024-05-15 3:31PM EDT | 2024-06-07 | 58.70 | 56.95 | 60.00 | +1.55 | +2.79% | 1 | 3 | 40.75% |
| MA240621C00400000 | 2024-05-14 11:05AM EDT | 2024-06-21 | 54.00 | 58.40 | 60.70 | 0.00 | - | 10 | 363 | 35.13% |
| MA240719C00400000 | 2024-05-14 11:09AM EDT | 2024-07-19 | 56.10 | 59.80 | 61.85 | 0.00 | - | 1 | 30 | 29.66% |
| MA240920C00400000 | 2024-05-15 1:47PM EDT | 2024-09-20 | 66.84 | 66.80 | 67.65 | +5.84 | +9.57% | 1 | 19 | 29.81% |
| MA241018C00400000 | 2024-05-15 1:47PM EDT | 2024-10-18 | 68.65 | 68.55 | 70.15 | -8.91 | -11.49% | 1 | 3 | 29.94% |
| MA241115C00400000 | 2024-05-10 10:26AM EDT | 2024-11-15 | 73.00 | 71.60 | 72.45 | 0.00 | - | - | 1 | 29.94% |
| MA250117C00400000 | 2024-05-14 10:46AM EDT | 2025-01-17 | 73.75 | 76.80 | 78.00 | 0.00 | - | 3 | 493 | 30.56% |
| MA250321C00400000 | 2024-05-07 12:33PM EDT | 2025-03-21 | 79.00 | 81.90 | 83.90 | 0.00 | - | - | 2 | 31.57% |
| MA250620C00400000 | 2024-05-14 2:26PM EDT | 2025-06-20 | 89.96 | 87.70 | 91.10 | +4.52 | +5.29% | 1 | 15 | 32.23% |
| MA260116C00400000 | 2024-05-03 2:58PM EDT | 2026-01-16 | 95.60 | 102.85 | 105.10 | 0.00 | - | 1 | 49 | 32.99% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240517P00400000 | 2024-05-14 10:04AM EDT | 2024-05-17 | 0.04 | 0.02 | 0.03 | 0.00 | - | 6 | 273 | 55.86% |
| MA240524P00400000 | 2024-05-09 2:18PM EDT | 2024-05-24 | 0.11 | 0.01 | 0.47 | 0.00 | - | 1 | 5 | 45.61% |
| MA240531P00400000 | 2024-05-15 9:30AM EDT | 2024-05-31 | 0.11 | 0.08 | 0.32 | -0.08 | -42.11% | 2 | 9 | 32.72% |
| MA240607P00400000 | 2024-05-15 3:41PM EDT | 2024-06-07 | 0.15 | 0.11 | 0.18 | -0.09 | -27.27% | 1 | 5 | 25.15% |
| MA240614P00400000 | 2024-05-14 3:13PM EDT | 2024-06-14 | 0.32 | 0.09 | 0.40 | 0.00 | - | 2 | 31 | 25.17% |
| MA240621P00400000 | 2024-05-15 11:27AM EDT | 2024-06-21 | 0.30 | 0.27 | 0.34 | -0.15 | -33.33% | 5 | 993 | 22.10% |
| MA240719P00400000 | 2024-05-13 2:20PM EDT | 2024-07-19 | 0.85 | 0.75 | 0.85 | 0.00 | - | 2 | 127 | 19.93% |
| MA240920P00400000 | 2024-05-14 2:43PM EDT | 2024-09-20 | 3.75 | 2.90 | 3.05 | 0.00 | - | 2 | 349 | 19.65% |
| MA241018P00400000 | 2024-05-13 10:29AM EDT | 2024-10-18 | 3.95 | 3.85 | 4.00 | 0.00 | - | 26 | 44 | 19.39% |
| MA241115P00400000 | 2024-05-09 2:09PM EDT | 2024-11-15 | 5.45 | 5.20 | 5.40 | -0.60 | -9.92% | 1 | 34 | 19.78% |
| MA241220P00400000 | 2024-05-14 2:43PM EDT | 2024-12-20 | 7.41 | 6.55 | 6.85 | 0.00 | - | 2 | 71 | 19.82% |
| MA250117P00400000 | 2024-05-13 11:02AM EDT | 2025-01-17 | 7.75 | 7.45 | 7.85 | 0.00 | - | 10 | 1,090 | 19.69% |
| MA250321P00400000 | 2024-05-09 12:29PM EDT | 2025-03-21 | 10.60 | 9.35 | 9.95 | 0.00 | - | 13 | 232 | 19.42% |
| MA250620P00400000 | 2024-05-03 10:40AM EDT | 2025-06-20 | 18.05 | 12.75 | 13.40 | 0.00 | - | 200 | 444 | 19.56% |
| MA260116P00400000 | 2024-05-15 11:38AM EDT | 2026-01-16 | 19.60 | 18.40 | 20.15 | -0.20 | -1.01% | 3 | 522 | 19.53% |
© 2024 Yahoo. All rights reserved.