Mastercard Incorporated (MA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:375.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240517C00375000 | 2024-04-09 1:44PM EDT | 2024-05-17 | 98.34 | 79.35 | 82.65 | 0.00 | - | - | 5 | 74.61% |
| MA240621C00375000 | 2024-01-22 12:24PM EDT | 2024-06-21 | 75.13 | 88.40 | 90.40 | 0.00 | - | 2 | 15 | 59.38% |
| MA240719C00375000 | 2023-12-29 1:55PM EDT | 2024-07-19 | 66.31 | 77.00 | 78.80 | 0.00 | - | 2 | 7 | 0.00% |
| MA240920C00375000 | 2024-01-26 3:02PM EDT | 2024-09-20 | 81.10 | 111.40 | 114.05 | 0.00 | - | 1 | 2 | 63.73% |
| MA241018C00375000 | 2024-05-01 9:56AM EDT | 2024-10-18 | 76.50 | 90.20 | 93.70 | 0.00 | - | 1 | 3 | 36.42% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240510P00375000 | 2024-05-07 10:29AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.02 | 0.00 | - | - | 18 | 125.00% |
| MA240517P00375000 | 2024-05-08 10:28AM EDT | 2024-05-17 | 0.06 | 0.01 | 0.03 | 0.00 | - | 1 | 25 | 49.22% |
| MA240524P00375000 | 2024-05-03 1:36PM EDT | 2024-05-24 | 0.33 | 0.01 | 0.45 | 0.00 | - | 10 | 19 | 50.85% |
| MA240607P00375000 | 2024-05-03 12:54PM EDT | 2024-06-07 | 0.31 | 0.02 | 0.52 | 0.00 | - | 1 | 1 | 37.48% |
| MA240621P00375000 | 2024-05-01 10:00AM EDT | 2024-06-21 | 0.61 | 0.12 | 0.22 | 0.00 | - | 5 | 199 | 26.91% |
| MA240719P00375000 | 2024-05-07 9:30AM EDT | 2024-07-19 | 0.54 | 0.34 | 0.48 | 0.00 | - | 2 | 41 | 23.63% |
| MA240920P00375000 | 2024-05-03 10:44AM EDT | 2024-09-20 | 3.10 | 1.54 | 1.85 | 0.00 | - | 4 | 34 | 22.51% |
| MA241018P00375000 | 2024-04-02 12:26PM EDT | 2024-10-18 | 3.34 | 3.85 | 4.45 | 0.00 | - | - | 1 | 25.88% |
© 2024 Yahoo. All rights reserved.