Mastercard Incorporated (MA)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:400.00
CallsforMay 31, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240531C00400000 | 2024-05-17 9:37AM EDT | 2024-05-31 | 60.18 | 43.50 | 46.30 | 0.00 | - | 1 | 1 | 84.84% |
| MA240607C00400000 | 2024-05-28 10:08AM EDT | 2024-06-07 | 49.65 | 43.50 | 47.70 | -9.05 | -15.42% | 2 | 4 | 57.39% |
| MA240621C00400000 | 2024-05-24 3:27PM EDT | 2024-06-21 | 52.68 | 44.55 | 48.95 | 0.00 | - | 2 | 361 | 42.09% |
| MA240719C00400000 | 2024-05-23 3:15PM EDT | 2024-07-19 | 54.80 | 46.75 | 50.05 | 0.00 | - | 2 | 39 | 31.30% |
| MA240816C00400000 | 2024-05-28 11:33AM EDT | 2024-08-16 | 51.10 | 50.75 | 52.50 | 0.00 | - | 1 | 0 | 29.64% |
| MA240920C00400000 | 2024-05-15 1:47PM EDT | 2024-09-20 | 66.84 | 54.05 | 56.00 | 0.00 | - | 1 | 18 | 29.48% |
| MA241018C00400000 | 2024-05-15 1:47PM EDT | 2024-10-18 | 68.65 | 55.35 | 59.00 | 0.00 | - | 1 | 4 | 29.87% |
| MA241115C00400000 | 2024-05-10 10:26AM EDT | 2024-11-15 | 73.00 | 59.75 | 61.95 | 0.00 | - | - | 1 | 30.30% |
| MA250117C00400000 | 2024-05-28 1:58PM EDT | 2025-01-17 | 64.30 | 64.55 | 67.35 | -9.45 | -12.81% | 22 | 493 | 30.41% |
| MA250321C00400000 | 2024-05-07 12:33PM EDT | 2025-03-21 | 79.00 | 70.60 | 73.40 | 0.00 | - | - | 2 | 31.35% |
| MA250620C00400000 | 2024-05-15 11:38AM EDT | 2025-06-20 | 89.96 | 77.90 | 79.90 | 0.00 | - | 1 | 16 | 31.46% |
| MA260116C00400000 | 2024-05-23 3:14PM EDT | 2026-01-16 | 98.90 | 92.30 | 96.00 | 0.00 | - | 1 | 49 | 33.26% |
PutsforMay 31, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240531P00400000 | 2024-05-28 1:26PM EDT | 2024-05-31 | 0.03 | 0.02 | 0.09 | -0.04 | -57.14% | 3 | 12 | 52.73% |
| MA240607P00400000 | 2024-05-28 2:46PM EDT | 2024-06-07 | 0.08 | 0.06 | 0.13 | -0.03 | -27.27% | 1 | 6 | 30.42% |
| MA240614P00400000 | 2024-05-28 3:57PM EDT | 2024-06-14 | 0.23 | 0.15 | 0.26 | +0.04 | +21.05% | 1 | 46 | 26.03% |
| MA240621P00400000 | 2024-05-28 2:47PM EDT | 2024-06-21 | 0.31 | 0.24 | 0.35 | +0.07 | +29.17% | 11 | 995 | 23.05% |
| MA240628P00400000 | 2024-05-23 3:50PM EDT | 2024-06-28 | 0.39 | 0.21 | 0.49 | 0.00 | - | - | 1 | 21.61% |
| MA240719P00400000 | 2024-05-28 3:35PM EDT | 2024-07-19 | 0.95 | 0.72 | 1.11 | +0.25 | +35.71% | 9 | 120 | 19.92% |
| MA240816P00400000 | 2024-05-28 12:50PM EDT | 2024-08-16 | 2.41 | 2.29 | 2.45 | +0.94 | +63.95% | 4 | 8 | 19.88% |
| MA240920P00400000 | 2024-05-28 3:28PM EDT | 2024-09-20 | 3.70 | 3.55 | 3.95 | +0.79 | +27.15% | 32 | 366 | 19.37% |
| MA241018P00400000 | 2024-05-28 12:51PM EDT | 2024-10-18 | 4.80 | 4.10 | 4.90 | +1.45 | +43.28% | 1 | 44 | 18.78% |
| MA241115P00400000 | 2024-05-23 12:46PM EDT | 2024-11-15 | 5.43 | 5.55 | 6.70 | 0.00 | - | 1 | 35 | 19.43% |
| MA241220P00400000 | 2024-05-23 1:37PM EDT | 2024-12-20 | 7.00 | 6.85 | 8.25 | 0.00 | - | 1 | 71 | 19.36% |
| MA250117P00400000 | 2024-05-23 1:34PM EDT | 2025-01-17 | 7.90 | 8.40 | 9.30 | 0.00 | - | 1 | 1,093 | 19.17% |
| MA250321P00400000 | 2024-05-28 2:16PM EDT | 2025-03-21 | 11.48 | 10.50 | 12.05 | +2.51 | +27.98% | 3 | 232 | 19.27% |
| MA250620P00400000 | 2024-05-23 10:49AM EDT | 2025-06-20 | 12.50 | 14.15 | 15.90 | 0.00 | - | 1 | 445 | 19.48% |
| MA260116P00400000 | 2024-05-28 3:28PM EDT | 2026-01-16 | 20.90 | 19.65 | 21.35 | +1.62 | +8.40% | 4 | 526 | 18.57% |
© 2024 Yahoo. All rights reserved.