Mastercard Incorporated (MA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:385.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240517C00385000 | 2024-04-16 2:28PM EDT | 2024-05-17 | 77.01 | 0.00 | 0.00 | 0.00 | - | 4 | 15 | 0.00% |
| MA240621C00385000 | 2024-04-30 9:56AM EDT | 2024-06-21 | 72.35 | 0.00 | 0.00 | 0.00 | - | 2 | 62 | 0.00% |
| MA240719C00385000 | 2024-03-20 12:41PM EDT | 2024-07-19 | 106.85 | 75.40 | 79.50 | 0.00 | - | 1 | 0 | 52.51% |
| MA240920C00385000 | 2023-12-29 4:33PM EDT | 2024-09-20 | 65.70 | 73.75 | 76.10 | 0.00 | - | 1 | 4 | 34.31% |
| MA241018C00385000 | 2024-05-01 9:44AM EDT | 2024-10-18 | 70.20 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 0.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240510P00385000 | 2024-04-18 10:49AM EDT | 2024-05-10 | 0.32 | 0.00 | 0.00 | 0.00 | - | - | 5 | 25.00% |
| MA240517P00385000 | 2024-05-06 10:15AM EDT | 2024-05-17 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 25.00% |
| MA240524P00385000 | 2024-04-30 3:00PM EDT | 2024-05-24 | 0.28 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| MA240531P00385000 | 2024-05-06 2:57PM EDT | 2024-05-31 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 12.50% |
| MA240607P00385000 | 2024-05-03 3:36PM EDT | 2024-06-07 | 0.27 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| MA240621P00385000 | 2024-05-01 3:49PM EDT | 2024-06-21 | 0.64 | 0.00 | 0.00 | 0.00 | - | 2 | 862 | 6.25% |
| MA240719P00385000 | 2024-05-06 3:45PM EDT | 2024-07-19 | 0.91 | 0.00 | 0.00 | 0.00 | - | 4 | 37 | 6.25% |
| MA240920P00385000 | 2024-04-18 3:10PM EDT | 2024-09-20 | 5.36 | 0.00 | 0.00 | 0.00 | - | 2 | 79 | 6.25% |
| MA241018P00385000 | 2024-04-15 2:38PM EDT | 2024-10-18 | 5.95 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 6.25% |
© 2024 Yahoo. All rights reserved.