Mastercard Incorporated (MA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:405.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240517C00405000 | 2024-04-24 3:40PM EDT | 2024-05-17 | 60.02 | 57.25 | 60.75 | 0.00 | - | 1 | 27 | 49.14% |
| MA240719C00405000 | 2024-02-09 2:18PM EDT | 2024-07-19 | 65.30 | 74.55 | 75.40 | 0.00 | - | 2 | 14 | 48.80% |
| MA240920C00405000 | 2024-01-18 3:24PM EDT | 2024-09-20 | 52.50 | 79.55 | 81.85 | 0.00 | - | 5 | 9 | 43.68% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240503P00405000 | 2024-04-25 1:28PM EDT | 2024-05-03 | 0.15 | 0.06 | 0.15 | -0.05 | -25.00% | 15 | 9 | 44.53% |
| MA240510P00405000 | 2024-04-19 12:12PM EDT | 2024-05-10 | 1.05 | 0.20 | 0.35 | 0.00 | - | 1 | 5 | 35.94% |
| MA240517P00405000 | 2024-04-26 11:50AM EDT | 2024-05-17 | 0.47 | 0.40 | 0.55 | -0.29 | -38.16% | 15 | 113 | 31.81% |
| MA240524P00405000 | 2024-04-19 12:39PM EDT | 2024-05-24 | 1.84 | 0.30 | 1.00 | 0.00 | - | 1 | 1 | 31.12% |
| MA240531P00405000 | 2024-04-26 3:06PM EDT | 2024-05-31 | 0.72 | 0.35 | 0.82 | -0.25 | -25.77% | 4 | 4 | 26.67% |
| MA240621P00405000 | 2024-04-26 2:52PM EDT | 2024-06-21 | 1.57 | 1.37 | 1.61 | -0.17 | -9.77% | 21 | 56 | 24.60% |
| MA240719P00405000 | 2024-04-25 10:52AM EDT | 2024-07-19 | 3.30 | 2.05 | 2.75 | 0.00 | - | 6 | 159 | 23.21% |
| MA240920P00405000 | 2024-04-26 9:41AM EDT | 2024-09-20 | 6.00 | 5.15 | 5.75 | -0.15 | -2.44% | 1 | 130 | 22.32% |
| MA241018P00405000 | 2024-04-17 1:47PM EDT | 2024-10-18 | 8.42 | 6.15 | 6.70 | 0.00 | - | 3 | 5 | 21.67% |
© 2024 Yahoo. All rights reserved.