Mastercard Incorporated (MA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:495.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240510C00495000 | 2024-05-02 9:30AM EDT | 2024-05-10 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 17 | 27.34% |
| MA240517C00495000 | 2024-05-03 2:24PM EDT | 2024-05-17 | 0.09 | 0.00 | 0.09 | +0.03 | +50.00% | 111 | 437 | 24.66% |
| MA240524C00495000 | 2024-05-03 12:01PM EDT | 2024-05-24 | 0.08 | 0.03 | 0.14 | -0.08 | -50.00% | 2 | 17 | 21.39% |
| MA240531C00495000 | 2024-05-03 11:13AM EDT | 2024-05-31 | 0.11 | 0.06 | 0.20 | -0.09 | -45.00% | 8 | 26 | 19.53% |
| MA240621C00495000 | 2024-05-03 10:29AM EDT | 2024-06-21 | 0.32 | 0.33 | 0.46 | -0.48 | -60.00% | 4 | 147 | 17.01% |
| MA240719C00495000 | 2024-05-02 3:43PM EDT | 2024-07-19 | 1.11 | 1.15 | 1.33 | 0.00 | - | 358 | 366 | 17.01% |
| MA240920C00495000 | 2024-05-03 3:56PM EDT | 2024-09-20 | 5.60 | 5.40 | 5.70 | -0.05 | -0.88% | 6 | 119 | 19.64% |
| MA241018C00495000 | 2024-05-02 11:58AM EDT | 2024-10-18 | 7.10 | 6.95 | 7.45 | 0.00 | - | 9 | 136 | 19.92% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240517P00495000 | 2024-05-03 3:52PM EDT | 2024-05-17 | 51.08 | 49.30 | 52.85 | -4.17 | -7.55% | 6 | 0 | 40.63% |
| MA240621P00495000 | 2024-05-01 3:31PM EDT | 2024-06-21 | 49.25 | 49.50 | 53.05 | 0.00 | - | 15 | 0 | 22.46% |
| MA240719P00495000 | 2024-04-24 3:00PM EDT | 2024-07-19 | 35.45 | 49.35 | 52.95 | 0.00 | - | 7 | 4 | 17.64% |
| MA240920P00495000 | 2024-04-30 2:27PM EDT | 2024-09-20 | 45.10 | 49.65 | 53.30 | 0.00 | - | 2 | 9 | 13.82% |
| MA241018P00495000 | 2024-03-21 9:55AM EDT | 2024-10-18 | 26.80 | 44.20 | 47.35 | 0.00 | - | - | 3 | 0.00% |
© 2024 Yahoo. All rights reserved.