Mastercard Incorporated (MA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:395.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240503C00395000 | 2024-04-12 12:38PM EDT | 2024-05-03 | 70.64 | 65.95 | 69.10 | 0.00 | - | 3 | 3 | 80.35% |
| MA240510C00395000 | 2024-04-19 3:26PM EDT | 2024-05-10 | 60.84 | 66.55 | 69.55 | 0.00 | - | 4 | 4 | 60.28% |
| MA240517C00395000 | 2024-04-26 12:01PM EDT | 2024-05-17 | 70.31 | 67.05 | 70.05 | +0.93 | +1.34% | 3 | 25 | 52.05% |
| MA240719C00395000 | 2024-04-11 12:50PM EDT | 2024-07-19 | 79.62 | 71.40 | 75.50 | 0.00 | - | 4 | 9 | 37.55% |
| MA240920C00395000 | 2024-04-26 2:41PM EDT | 2024-09-20 | 79.00 | 78.30 | 81.30 | -23.82 | -23.17% | 1 | 4 | 35.68% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240503P00395000 | 2024-04-04 10:54AM EDT | 2024-05-03 | 0.30 | 0.00 | 0.13 | 0.00 | - | 5 | 5 | 50.78% |
| MA240510P00395000 | 2024-04-19 11:45AM EDT | 2024-05-10 | 0.60 | 0.10 | 0.24 | 0.00 | - | 3 | 3 | 39.16% |
| MA240517P00395000 | 2024-04-23 10:57AM EDT | 2024-05-17 | 0.52 | 0.23 | 0.39 | 0.00 | - | 2 | 27 | 34.55% |
| MA240531P00395000 | 2024-04-26 9:53AM EDT | 2024-05-31 | 0.63 | 0.22 | 0.90 | -0.58 | -47.93% | 2 | 20 | 31.26% |
| MA240621P00395000 | 2024-04-26 1:13PM EDT | 2024-06-21 | 1.02 | 0.78 | 1.38 | -0.19 | -15.70% | 1 | 8 | 27.12% |
| MA240719P00395000 | 2024-04-25 11:26AM EDT | 2024-07-19 | 2.28 | 1.62 | 1.91 | 0.00 | - | 1 | 57 | 23.94% |
| MA240920P00395000 | 2024-03-06 4:36PM EDT | 2024-09-20 | 5.05 | 4.10 | 4.40 | 0.00 | - | 2 | 42 | 22.93% |
| MA241018P00395000 | 2024-04-16 3:35PM EDT | 2024-10-18 | 7.00 | 4.95 | 5.50 | 0.00 | - | 1 | 6 | 22.62% |
© 2024 Yahoo. All rights reserved.