UK markets closed
NIKKEI 225
38,385.73 +29.67 (+0.08%) HANG SENG
19,073.71 -41.35 (-0.22%) CRUDE OIL
78.88 +0.86 (+1.10%) GOLD FUTURES
2,392.80 +32.90 (+1.39%) DOW
39,908.00 +349.89 (+0.88%) Bitcoin GBP
51,902.04 +3,359.00 (+6.92%)
Mastercard Incorporated (MA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:425.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240517C00425000 | 2024-05-01 3:45PM EDT | 2024-05-17 | 20.53 | 31.80 | 35.15 | 0.00 | - | 1 | 260 | 51.47% |
| MA240531C00425000 | 2024-05-03 10:43AM EDT | 2024-05-31 | 18.23 | 32.70 | 35.55 | 0.00 | - | 1 | 1 | 33.78% |
| MA240621C00425000 | 2024-05-14 12:14PM EDT | 2024-06-21 | 29.88 | 34.65 | 37.70 | 0.00 | - | 1 | 33 | 28.34% |
| MA240719C00425000 | 2024-05-14 2:30PM EDT | 2024-07-19 | 32.99 | 37.80 | 39.55 | 0.00 | - | 1 | 42 | 24.81% |
| MA240920C00425000 | 2024-04-23 3:40PM EDT | 2024-09-20 | 55.80 | 45.30 | 47.50 | 0.00 | - | 1 | 19 | 26.73% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240517P00425000 | 2024-05-15 1:54PM EDT | 2024-05-17 | 0.04 | 0.02 | 0.07 | -0.06 | -60.00% | 185 | 610 | 37.31% |
| MA240524P00425000 | 2024-05-15 2:11PM EDT | 2024-05-24 | 0.17 | 0.11 | 0.18 | -0.13 | -43.33% | 6 | 60 | 23.54% |
| MA240531P00425000 | 2024-05-15 2:10PM EDT | 2024-05-31 | 0.26 | 0.20 | 0.28 | -0.21 | -44.68% | 3 | 141 | 19.48% |
| MA240607P00425000 | 2024-05-15 3:56PM EDT | 2024-06-07 | 0.41 | 0.30 | 0.49 | -0.31 | -43.06% | 198 | 281 | 18.31% |
| MA240614P00425000 | 2024-05-14 10:23AM EDT | 2024-06-14 | 1.01 | 0.45 | 0.81 | 0.00 | - | 1 | 29 | 18.04% |
| MA240621P00425000 | 2024-05-15 2:51PM EDT | 2024-06-21 | 0.95 | 0.81 | 0.96 | -0.32 | -25.20% | 2 | 458 | 16.99% |
| MA240628P00425000 | 2024-05-15 3:59PM EDT | 2024-06-28 | 1.15 | 1.00 | 1.29 | -0.62 | -23.13% | 2 | 11 | 16.88% |
| MA240719P00425000 | 2024-05-15 10:54AM EDT | 2024-07-19 | 2.43 | 1.96 | 2.28 | -0.49 | -16.78% | 9 | 555 | 16.52% |
| MA240920P00425000 | 2024-05-15 2:59PM EDT | 2024-09-20 | 6.30 | 5.85 | 6.20 | -0.95 | -13.10% | 5 | 108 | 17.32% |
| MA241018P00425000 | 2024-05-03 1:55PM EDT | 2024-10-18 | 11.55 | 7.10 | 7.70 | 0.00 | - | 1 | 94 | 17.35% |
© 2024 Yahoo. All rights reserved.