Mastercard Incorporated (MA)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 12:53PM EDT. Market open.
Strike:425.00
CallsforMay 31, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240531C00425000 | 2024-05-17 11:03AM EDT | 2024-05-31 | 36.87 | 18.35 | 20.65 | 0.00 | - | 1 | 2 | 43.57% |
| MA240621C00425000 | 2024-05-28 12:17PM EDT | 2024-06-21 | 21.95 | 21.50 | 22.05 | -7.02 | -24.23% | 12 | 34 | 21.85% |
| MA240628C00425000 | 2024-05-28 12:32PM EDT | 2024-06-28 | 22.50 | 21.20 | 22.90 | -7.75 | -25.62% | 1 | 1 | 21.45% |
| MA240719C00425000 | 2024-05-24 2:27PM EDT | 2024-07-19 | 32.13 | 24.60 | 25.50 | 0.00 | - | 1 | 39 | 21.39% |
| MA240816C00425000 | 2024-05-21 2:54PM EDT | 2024-08-16 | 41.82 | 29.30 | 29.80 | 0.00 | - | - | 15 | 23.16% |
| MA240920C00425000 | 2024-05-16 2:11PM EDT | 2024-09-20 | 48.03 | 33.55 | 34.00 | 0.00 | - | 1 | 19 | 23.94% |
PutsforMay 31, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240531P00425000 | 2024-05-28 11:54AM EDT | 2024-05-31 | 0.11 | 0.10 | 0.16 | +0.01 | +10.00% | 49 | 153 | 23.29% |
| MA240607P00425000 | 2024-05-28 12:33PM EDT | 2024-06-07 | 0.57 | 0.53 | 0.61 | +0.28 | +96.55% | 13 | 140 | 18.82% |
| MA240614P00425000 | 2024-05-28 11:02AM EDT | 2024-06-14 | 1.00 | 1.05 | 1.19 | +0.46 | +85.19% | 2 | 37 | 17.83% |
| MA240621P00425000 | 2024-05-28 12:15PM EDT | 2024-06-21 | 1.50 | 1.49 | 1.58 | +0.52 | +53.06% | 38 | 506 | 16.61% |
| MA240628P00425000 | 2024-05-28 12:29PM EDT | 2024-06-28 | 1.98 | 1.92 | 2.06 | +0.55 | +38.46% | 7 | 16 | 16.16% |
| MA240705P00425000 | 2024-05-28 12:24PM EDT | 2024-07-05 | 2.24 | 2.18 | 2.49 | +0.73 | +48.34% | 3 | 2 | 15.75% |
| MA240719P00425000 | 2024-05-28 12:25PM EDT | 2024-07-19 | 3.50 | 3.45 | 3.55 | +1.14 | +48.31% | 7 | 639 | 15.69% |
| MA240816P00425000 | 2024-05-24 10:59AM EDT | 2024-08-16 | 4.75 | 6.25 | 6.55 | 0.00 | - | 18 | 20 | 17.16% |
| MA240920P00425000 | 2024-05-28 11:01AM EDT | 2024-09-20 | 8.33 | 8.40 | 8.60 | +1.68 | +25.26% | 2 | 116 | 16.72% |
| MA241018P00425000 | 2024-05-22 3:32PM EDT | 2024-10-18 | 7.25 | 9.90 | 10.25 | 0.00 | - | 2 | 95 | 16.68% |
| MA250117P00425000 | 2024-05-21 11:11AM EDT | 2025-01-17 | 12.25 | 15.00 | 15.45 | 0.00 | - | 2 | 3 | 17.06% |
© 2024 Yahoo. All rights reserved.