Mastercard Incorporated (MA)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 03:02PM EDT. Market open.
Strike:385.00
CallsforMay 31, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240621C00385000 | 2024-05-15 3:09PM EDT | 2024-06-21 | 73.76 | 58.60 | 61.25 | 0.00 | - | 4 | 64 | 45.51% |
| MA240719C00385000 | 2024-03-20 12:41PM EDT | 2024-07-19 | 106.85 | 75.40 | 79.50 | 0.00 | - | 1 | 0 | 66.88% |
| MA240920C00385000 | 2023-12-29 4:33PM EDT | 2024-09-20 | 65.70 | 73.75 | 76.10 | 0.00 | - | 1 | 4 | 43.48% |
| MA241018C00385000 | 2024-05-01 9:44AM EDT | 2024-10-18 | 70.20 | 67.65 | 68.80 | 0.00 | - | 5 | 7 | 30.24% |
PutsforMay 31, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240531P00385000 | 2024-05-06 2:57PM EDT | 2024-05-31 | 0.09 | 0.01 | 0.03 | 0.00 | - | 1 | 4 | 51.56% |
| MA240607P00385000 | 2024-05-03 3:36PM EDT | 2024-06-07 | 0.27 | 0.01 | 0.50 | 0.00 | - | 1 | 1 | 45.85% |
| MA240621P00385000 | 2024-05-08 3:47PM EDT | 2024-06-21 | 0.32 | 0.12 | 0.21 | 0.00 | - | 2 | 862 | 26.32% |
| MA240719P00385000 | 2024-05-14 10:01AM EDT | 2024-07-19 | 0.57 | 0.48 | 0.58 | 0.00 | - | 10 | 43 | 21.49% |
| MA240920P00385000 | 2024-05-07 12:35PM EDT | 2024-09-20 | 2.35 | 2.37 | 2.52 | -0.44 | -15.77% | 9 | 79 | 20.42% |
| MA241018P00385000 | 2024-04-15 2:38PM EDT | 2024-10-18 | 5.95 | 2.30 | 2.73 | 0.00 | - | 1 | 2 | 18.75% |
| MA250117P00385000 | 2024-05-23 10:47AM EDT | 2025-01-17 | 5.55 | 6.65 | 7.00 | 0.00 | - | - | 2 | 20.13% |
© 2024 Yahoo. All rights reserved.