Mastercard Incorporated (MA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:515.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240503C00515000 | 2024-05-01 1:07PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 98 | 50.00% |
| MA240510C00515000 | 2024-04-19 3:26PM EDT | 2024-05-10 | 0.20 | 0.00 | 0.34 | 0.00 | - | 3 | 4 | 52.98% |
| MA240517C00515000 | 2024-04-30 3:15PM EDT | 2024-05-17 | 0.14 | 0.00 | 0.33 | 0.00 | - | 12 | 232 | 38.53% |
| MA240524C00515000 | 2024-05-02 2:47PM EDT | 2024-05-24 | 0.28 | 0.00 | 0.56 | -0.21 | -42.86% | 3 | 3 | 34.77% |
| MA240531C00515000 | 2024-05-02 3:13PM EDT | 2024-05-31 | 0.08 | 0.00 | 0.48 | -0.18 | -69.23% | 3 | 15 | 29.47% |
| MA240621C00515000 | 2024-05-01 11:11AM EDT | 2024-06-21 | 0.25 | 0.10 | 0.42 | 0.00 | - | 3 | 430 | 21.95% |
| MA240719C00515000 | 2024-05-02 10:33AM EDT | 2024-07-19 | 0.48 | 0.36 | 0.52 | -0.20 | -29.41% | 2 | 237 | 18.23% |
| MA240920C00515000 | 2024-04-26 12:14PM EDT | 2024-09-20 | 7.95 | 2.37 | 3.30 | 0.00 | - | 6 | 91 | 20.51% |
| MA241018C00515000 | 2024-05-01 9:37AM EDT | 2024-10-18 | 4.50 | 3.45 | 4.30 | 0.00 | - | 4 | 42 | 20.26% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240510P00515000 | 2024-04-24 9:30AM EDT | 2024-05-10 | 48.95 | 71.90 | 76.00 | 0.00 | - | - | 0 | 76.31% |
| MA240517P00515000 | 2024-04-02 2:41PM EDT | 2024-05-17 | 36.80 | 71.90 | 76.25 | 0.00 | - | - | 0 | 57.35% |
| MA241018P00515000 | 2024-04-24 2:28PM EDT | 2024-10-18 | 54.40 | 72.40 | 76.40 | 0.00 | - | - | 0 | 17.40% |
© 2024 Yahoo. All rights reserved.