Mastercard Incorporated (MA)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:395.00
CallsforMay 31, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240531C00395000 | 2024-05-28 2:24PM EDT | 2024-05-31 | 48.70 | 48.40 | 51.00 | -14.04 | -22.38% | 2 | 4 | 86.57% |
| MA240607C00395000 | 2024-05-17 3:33PM EDT | 2024-06-07 | 66.11 | 48.50 | 52.80 | 0.00 | - | 4 | 2 | 62.84% |
| MA240614C00395000 | 2024-05-23 3:12PM EDT | 2024-06-14 | 57.84 | 49.00 | 53.00 | 0.00 | - | 1 | 1 | 49.25% |
| MA240621C00395000 | 2024-05-23 3:12PM EDT | 2024-06-21 | 58.64 | 49.50 | 53.85 | 0.00 | - | - | 1 | 45.00% |
| MA240628C00395000 | 2024-05-28 2:27PM EDT | 2024-06-28 | 50.50 | 50.00 | 54.10 | 0.00 | - | 2 | 0 | 40.45% |
| MA240719C00395000 | 2024-04-11 12:50PM EDT | 2024-07-19 | 79.62 | 64.70 | 67.65 | 0.00 | - | 4 | 9 | 56.59% |
| MA240920C00395000 | 2024-05-23 12:35PM EDT | 2024-09-20 | 66.45 | 58.65 | 60.45 | 0.00 | - | 1 | 6 | 30.61% |
PutsforMay 31, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240531P00395000 | 2024-05-10 11:38AM EDT | 2024-05-31 | 0.10 | 0.01 | 0.10 | 0.00 | - | 24 | 47 | 54.69% |
| MA240614P00395000 | 2024-05-28 11:58AM EDT | 2024-06-14 | 0.21 | 0.11 | 0.22 | -0.19 | -47.50% | 4 | 2 | 27.81% |
| MA240621P00395000 | 2024-05-24 10:36AM EDT | 2024-06-21 | 0.22 | 0.19 | 0.29 | 0.00 | - | 5 | 17 | 24.49% |
| MA240628P00395000 | 2024-05-24 3:49PM EDT | 2024-06-28 | 0.22 | 0.10 | 0.41 | 0.00 | - | 3 | 3 | 22.90% |
| MA240719P00395000 | 2024-05-28 2:36PM EDT | 2024-07-19 | 0.83 | 0.52 | 0.82 | +0.31 | +59.62% | 2 | 42 | 20.28% |
| MA240816P00395000 | 2024-05-28 3:48PM EDT | 2024-08-16 | 2.00 | 1.89 | 2.19 | -0.01 | -0.50% | 4 | 0 | 20.86% |
| MA240920P00395000 | 2024-05-16 9:45AM EDT | 2024-09-20 | 2.15 | 3.05 | 3.30 | 0.00 | - | 1 | 42 | 19.68% |
| MA241018P00395000 | 2024-05-22 1:07PM EDT | 2024-10-18 | 2.93 | 3.95 | 4.25 | 0.00 | - | 1 | 18 | 19.21% |
| MA250117P00395000 | 2024-05-21 11:05AM EDT | 2025-01-17 | 6.65 | 7.75 | 8.25 | 0.00 | - | - | 2 | 19.40% |
© 2024 Yahoo. All rights reserved.