Mastercard Incorporated (MA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:435.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240517C00435000 | 2024-05-08 12:22PM EDT | 2024-05-17 | 19.00 | 20.85 | 23.45 | 0.00 | - | 2 | 61 | 33.08% |
| MA240524C00435000 | 2024-05-10 9:41AM EDT | 2024-05-24 | 24.30 | 21.75 | 24.45 | +3.60 | +17.39% | 4 | 18 | 28.04% |
| MA240531C00435000 | 2024-05-10 3:50PM EDT | 2024-05-31 | 23.51 | 22.30 | 25.50 | +10.36 | +78.78% | 2 | 3 | 26.38% |
| MA240607C00435000 | 2024-05-10 2:48PM EDT | 2024-06-07 | 23.60 | 22.90 | 25.85 | +6.30 | +36.42% | 5 | 6 | 23.80% |
| MA240614C00435000 | 2024-05-09 9:33AM EDT | 2024-06-14 | 23.85 | 24.15 | 26.75 | 0.00 | - | 1 | 2 | 23.39% |
| MA240621C00435000 | 2024-05-06 2:27PM EDT | 2024-06-21 | 20.05 | 24.95 | 27.35 | 0.00 | - | 1 | 8 | 22.59% |
| MA240719C00435000 | 2024-05-06 11:09AM EDT | 2024-07-19 | 24.30 | 28.85 | 30.40 | 0.00 | - | 1 | 24 | 22.11% |
| MA240920C00435000 | 2024-05-09 1:20PM EDT | 2024-09-20 | 36.74 | 37.30 | 39.25 | 0.00 | - | 20 | 48 | 25.01% |
| MA241018C00435000 | 2024-04-05 1:33PM EDT | 2024-10-18 | 63.20 | 31.90 | 34.00 | 0.00 | - | 3 | 3 | 17.96% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240517P00435000 | 2024-05-10 3:46PM EDT | 2024-05-17 | 0.23 | 0.16 | 0.33 | -0.04 | -14.81% | 18 | 364 | 22.41% |
| MA240524P00435000 | 2024-05-10 12:06PM EDT | 2024-05-24 | 0.55 | 0.40 | 0.51 | -0.15 | -21.43% | 16 | 41 | 17.46% |
| MA240531P00435000 | 2024-05-09 3:15PM EDT | 2024-05-31 | 1.00 | 0.66 | 0.97 | 0.00 | - | 11 | 44 | 16.85% |
| MA240607P00435000 | 2024-05-10 1:57PM EDT | 2024-06-07 | 1.23 | 1.02 | 1.28 | -0.26 | -17.45% | 3 | 49 | 15.84% |
| MA240614P00435000 | 2024-05-10 3:38PM EDT | 2024-06-14 | 1.64 | 1.35 | 1.78 | -0.74 | -31.09% | 147 | 53 | 15.77% |
| MA240621P00435000 | 2024-05-10 1:02PM EDT | 2024-06-21 | 2.18 | 1.87 | 2.04 | -0.29 | -11.74% | 15 | 180 | 15.09% |
| MA240719P00435000 | 2024-05-10 10:39AM EDT | 2024-07-19 | 4.15 | 3.65 | 3.90 | -0.35 | -7.78% | 20 | 901 | 15.11% |
| MA240920P00435000 | 2024-05-08 3:31PM EDT | 2024-09-20 | 9.73 | 8.35 | 8.80 | 0.00 | - | 3 | 180 | 16.45% |
| MA241018P00435000 | 2024-05-08 2:45PM EDT | 2024-10-18 | 11.60 | 9.55 | 10.25 | 0.00 | - | 2 | 155 | 16.33% |
© 2024 Yahoo. All rights reserved.