UK markets open in 5 hours 28 minutes
NIKKEI 225
38,704.30 -242.63 (-0.62%) HANG SENG
19,220.62 0.00 (0.00%) CRUDE OIL
79.06 -0.20 (-0.25%) GOLD FUTURES
2,426.00 +0.10 (+0.00%) DOW
39,872.99 +66.22 (+0.17%) Bitcoin GBP
55,139.96 -611.25 (-1.10%)
Mastercard Incorporated (MA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:560.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240621C00560000 | 2024-05-20 9:30AM EDT | 2024-06-21 | 0.03 | 0.03 | 0.44 | 0.00 | - | 5 | 228 | 34.25% |
| MA240719C00560000 | 2024-04-23 3:10PM EDT | 2024-07-19 | 0.38 | 0.00 | 0.48 | 0.00 | - | 2 | 328 | 25.17% |
| MA240920C00560000 | 2024-05-07 9:55AM EDT | 2024-09-20 | 0.64 | 0.42 | 0.56 | 0.00 | - | 1 | 95 | 17.95% |
| MA241018C00560000 | 2024-04-29 3:55PM EDT | 2024-10-18 | 2.04 | 0.75 | 0.91 | 0.00 | - | 1 | 15 | 17.63% |
| MA241115C00560000 | 2024-05-07 1:31PM EDT | 2024-11-15 | 1.79 | 1.58 | 1.74 | 0.00 | - | 2 | 15 | 18.45% |
| MA241220C00560000 | 2024-05-08 10:51AM EDT | 2024-12-20 | 2.95 | 2.70 | 2.93 | 0.00 | - | 3 | 10 | 19.07% |
| MA250117C00560000 | 2024-05-21 2:25PM EDT | 2025-01-17 | 3.65 | 3.70 | 3.95 | -0.41 | -10.10% | 30 | 495 | 19.40% |
| MA250321C00560000 | 2024-05-21 2:22PM EDT | 2025-03-21 | 6.55 | 6.40 | 7.00 | +0.10 | +1.55% | 1 | 16 | 20.50% |
| MA250620C00560000 | 2024-04-29 11:10AM EDT | 2025-06-20 | 15.15 | 11.40 | 12.20 | 0.00 | - | 1 | 70 | 21.92% |
| MA260116C00560000 | 2024-05-21 3:53PM EDT | 2026-01-16 | 24.30 | 23.15 | 25.05 | -0.55 | -2.21% | 9 | 77 | 24.27% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240621P00560000 | 2024-03-01 11:13AM EDT | 2024-06-21 | 84.10 | 76.45 | 80.85 | 0.00 | - | 2 | 0 | 0.00% |
| MA240920P00560000 | 2024-03-04 11:05AM EDT | 2024-09-20 | 85.52 | 80.80 | 84.20 | 0.00 | - | 2 | 0 | 0.00% |
| MA250117P00560000 | 2024-05-02 9:42AM EDT | 2025-01-17 | 119.50 | 98.85 | 102.80 | 0.00 | - | 2 | 0 | 16.24% |
| MA250620P00560000 | 2024-04-10 12:04PM EDT | 2025-06-20 | 90.00 | 101.00 | 105.00 | 0.00 | - | - | 0 | 15.37% |
© 2024 Yahoo. All rights reserved.