Mastercard Incorporated (MA)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 12:53PM EDT. Market open.
Strike:390.00
CallsforMay 31, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240607C00390000 | 2024-05-06 11:55AM EDT | 2024-06-07 | 59.00 | 53.00 | 56.25 | 0.00 | - | 1 | 0 | 61.33% |
| MA240614C00390000 | 2024-05-24 1:21PM EDT | 2024-06-14 | 62.32 | 53.80 | 56.75 | 0.00 | - | 1 | 2 | 50.67% |
| MA240621C00390000 | 2024-05-24 1:21PM EDT | 2024-06-21 | 62.15 | 54.30 | 57.20 | 0.00 | - | 1 | 79 | 44.94% |
| MA240719C00390000 | 2023-12-22 12:17PM EDT | 2024-07-19 | 55.57 | 62.75 | 64.60 | 0.00 | - | 1 | 1 | 48.07% |
| MA240920C00390000 | 2024-04-01 2:32PM EDT | 2024-09-20 | 100.55 | 67.55 | 68.85 | 0.00 | - | 2 | 3 | 38.13% |
| MA241018C00390000 | 2024-05-23 1:31PM EDT | 2024-10-18 | 73.24 | 64.15 | 64.95 | 0.00 | - | - | 1 | 29.59% |
| MA241115C00390000 | 2024-02-12 3:44PM EDT | 2024-11-15 | 89.39 | 101.95 | 104.25 | 0.00 | - | - | 10 | 64.58% |
| MA241220C00390000 | 2024-05-02 11:13AM EDT | 2024-12-20 | 71.90 | 70.40 | 71.40 | 0.00 | - | 10 | 34 | 30.97% |
| MA250117C00390000 | 2024-05-15 11:38AM EDT | 2025-01-17 | 85.57 | 72.40 | 73.25 | 0.00 | - | 1 | 628 | 30.68% |
| MA250321C00390000 | 2024-05-20 11:14AM EDT | 2025-03-21 | 94.15 | 77.70 | 79.50 | 0.00 | - | 1 | 2 | 31.97% |
| MA250620C00390000 | 2024-04-16 9:36AM EDT | 2025-06-20 | 107.73 | 101.95 | 105.25 | 0.00 | - | 4 | 5 | 44.28% |
| MA260116C00390000 | 2024-04-03 11:02AM EDT | 2026-01-16 | 137.00 | 97.60 | 100.65 | 0.00 | - | 1 | 28 | 33.36% |
PutsforMay 31, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240531P00390000 | 2024-05-07 9:30AM EDT | 2024-05-31 | 0.10 | 0.01 | 0.49 | 0.00 | - | 1 | 17 | 62.70% |
| MA240607P00390000 | 2024-05-02 10:02AM EDT | 2024-06-07 | 0.62 | 0.01 | 0.50 | 0.00 | - | - | 1 | 42.63% |
| MA240614P00390000 | 2024-05-23 1:24PM EDT | 2024-06-14 | 0.15 | 0.10 | 0.17 | 0.00 | - | 2 | 40 | 27.83% |
| MA240621P00390000 | 2024-05-22 12:59PM EDT | 2024-06-21 | 0.14 | 0.16 | 0.23 | 0.00 | - | 1 | 749 | 24.73% |
| MA240719P00390000 | 2024-05-28 11:02AM EDT | 2024-07-19 | 0.57 | 0.57 | 0.66 | +0.07 | +14.00% | 2 | 279 | 20.50% |
| MA240920P00390000 | 2024-05-24 11:05AM EDT | 2024-09-20 | 2.18 | 2.70 | 2.87 | 0.00 | - | 1 | 75 | 19.88% |
| MA241018P00390000 | 2024-05-23 11:55AM EDT | 2024-10-18 | 2.93 | 3.65 | 3.85 | 0.00 | - | 2 | 19 | 19.57% |
| MA241115P00390000 | 2024-05-28 11:18AM EDT | 2024-11-15 | 5.14 | 5.10 | 5.30 | +0.84 | +19.53% | 1 | 107 | 20.00% |
| MA241220P00390000 | 2024-05-22 1:33PM EDT | 2024-12-20 | 4.90 | 6.30 | 6.60 | 0.00 | - | 1 | 27 | 19.80% |
| MA250117P00390000 | 2024-05-22 1:53PM EDT | 2025-01-17 | 5.80 | 7.20 | 7.60 | 0.00 | - | 2 | 799 | 19.66% |
| MA250321P00390000 | 2024-05-20 9:56AM EDT | 2025-03-21 | 6.95 | 9.35 | 9.85 | 0.00 | - | 1 | 166 | 19.50% |
| MA250620P00390000 | 2024-05-14 1:37PM EDT | 2025-06-20 | 12.45 | 12.30 | 12.75 | 0.00 | - | 10 | 247 | 19.23% |
| MA260116P00390000 | 2024-05-15 1:12PM EDT | 2026-01-16 | 17.60 | 17.65 | 19.25 | 0.00 | - | 3 | 206 | 19.15% |
© 2024 Yahoo. All rights reserved.