Mastercard Incorporated (MA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:370.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240517C00370000 | 2024-05-03 11:22AM EDT | 2024-05-17 | 71.36 | 85.60 | 88.80 | 0.00 | - | 1 | 17 | 70.61% |
| MA240524C00370000 | 2024-04-05 10:18AM EDT | 2024-05-24 | 107.48 | 73.25 | 76.95 | 0.00 | - | 3 | 3 | 0.00% |
| MA240621C00370000 | 2024-02-06 11:32AM EDT | 2024-06-21 | 95.41 | 102.00 | 106.50 | 0.00 | - | 1 | 88 | 88.13% |
| MA240719C00370000 | 2024-05-01 9:54AM EDT | 2024-07-19 | 74.00 | 88.85 | 92.00 | 0.00 | - | 2 | 2 | 42.83% |
| MA240920C00370000 | 2024-05-02 1:42PM EDT | 2024-09-20 | 81.82 | 93.40 | 96.95 | 0.00 | - | 1 | 5 | 39.34% |
| MA241018C00370000 | 2024-04-23 3:17PM EDT | 2024-10-18 | 104.55 | 94.75 | 97.90 | 0.00 | - | 2 | 41 | 37.04% |
| MA241115C00370000 | 2024-02-12 3:43PM EDT | 2024-11-15 | 106.20 | 119.50 | 122.95 | 0.00 | - | - | 5 | 58.95% |
| MA241220C00370000 | 2024-04-30 9:58AM EDT | 2024-12-20 | 102.58 | 100.65 | 103.60 | 0.00 | - | 1 | 1 | 37.49% |
| MA250117C00370000 | 2024-05-10 9:30AM EDT | 2025-01-17 | 104.25 | 101.75 | 104.45 | +5.69 | +5.77% | 70 | 3,125 | 36.15% |
| MA250620C00370000 | 2024-04-30 9:58AM EDT | 2025-06-20 | 115.46 | 112.25 | 115.65 | 0.00 | - | 1 | 29 | 36.44% |
| MA260116C00370000 | 2024-04-25 12:23PM EDT | 2026-01-16 | 134.91 | 125.00 | 129.50 | 0.00 | - | 2 | 112 | 37.08% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240517P00370000 | 2024-05-08 10:28AM EDT | 2024-05-17 | 0.03 | 0.01 | 0.03 | -0.02 | -40.00% | 1 | 27 | 53.52% |
| MA240531P00370000 | 2024-05-10 11:38AM EDT | 2024-05-31 | 0.03 | 0.01 | 0.05 | 0.00 | - | 22 | 52 | 33.99% |
| MA240607P00370000 | 2024-05-03 10:10AM EDT | 2024-06-07 | 0.20 | 0.02 | 0.51 | 0.00 | - | 6 | 9 | 40.19% |
| MA240614P00370000 | 2024-05-06 3:23PM EDT | 2024-06-14 | 0.20 | 0.02 | 2.22 | 0.00 | - | - | 31 | 48.44% |
| MA240621P00370000 | 2024-05-09 10:39AM EDT | 2024-06-21 | 0.18 | 0.07 | 0.30 | 0.00 | - | 9 | 237 | 30.15% |
| MA240719P00370000 | 2024-05-09 2:49PM EDT | 2024-07-19 | 0.40 | 0.29 | 0.42 | 0.00 | - | 2 | 56 | 24.62% |
| MA240920P00370000 | 2024-05-06 9:44AM EDT | 2024-09-20 | 2.07 | 1.32 | 1.55 | 0.00 | - | 1 | 167 | 22.86% |
| MA241018P00370000 | 2024-04-30 1:34PM EDT | 2024-10-18 | 3.27 | 1.84 | 1.98 | 0.00 | - | 3 | 8 | 21.98% |
| MA241115P00370000 | 2024-05-10 3:33PM EDT | 2024-11-15 | 2.88 | 2.73 | 2.96 | -0.62 | -17.71% | 19 | 792 | 22.43% |
| MA241220P00370000 | 2024-05-01 10:56AM EDT | 2024-12-20 | 5.44 | 3.50 | 3.80 | 0.00 | - | 2 | 29 | 22.06% |
| MA250117P00370000 | 2024-05-09 2:19PM EDT | 2025-01-17 | 4.50 | 4.10 | 4.45 | 0.00 | - | 1 | 798 | 21.78% |
| MA250321P00370000 | 2024-05-09 2:10PM EDT | 2025-03-21 | 6.00 | 5.60 | 6.05 | 0.00 | - | 1 | 46 | 21.44% |
| MA250620P00370000 | 2024-05-02 3:13PM EDT | 2025-06-20 | 11.73 | 7.95 | 8.50 | 0.00 | - | 6 | 27 | 21.23% |
| MA260116P00370000 | 2024-05-06 11:59AM EDT | 2026-01-16 | 15.90 | 12.30 | 14.75 | 0.00 | - | 25 | 127 | 21.46% |
© 2024 Yahoo. All rights reserved.