Mastercard Incorporated (MA)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:435.00
CallsforMay 31, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240531C00435000 | 2024-05-24 3:54PM EDT | 2024-05-31 | 16.35 | 9.70 | 11.40 | 0.00 | - | 1 | 4 | 29.87% |
| MA240607C00435000 | 2024-05-28 10:08AM EDT | 2024-06-07 | 15.37 | 10.80 | 13.50 | -7.89 | -33.92% | 4 | 9 | 25.44% |
| MA240614C00435000 | 2024-05-28 2:59PM EDT | 2024-06-14 | 12.48 | 12.75 | 14.85 | -9.42 | -43.01% | 1 | 3 | 23.54% |
| MA240621C00435000 | 2024-05-28 10:15AM EDT | 2024-06-21 | 17.45 | 14.10 | 15.10 | -2.68 | -13.31% | 1 | 9 | 20.42% |
| MA240628C00435000 | 2024-05-20 1:53PM EDT | 2024-06-28 | 29.50 | 14.65 | 16.95 | 0.00 | - | - | 1 | 21.88% |
| MA240705C00435000 | 2024-05-28 9:30AM EDT | 2024-07-05 | 20.79 | 15.90 | 18.20 | 0.00 | - | 1 | 0 | 22.10% |
| MA240719C00435000 | 2024-05-28 1:06PM EDT | 2024-07-19 | 17.15 | 18.00 | 19.20 | -6.62 | -27.85% | 2 | 24 | 20.48% |
| MA240816C00435000 | 2024-05-28 1:09PM EDT | 2024-08-16 | 22.15 | 22.85 | 24.10 | 0.00 | - | 1 | 0 | 22.67% |
| MA240920C00435000 | 2024-05-28 3:29PM EDT | 2024-09-20 | 27.00 | 27.35 | 28.45 | -4.97 | -15.55% | 18 | 52 | 23.41% |
| MA241018C00435000 | 2024-04-05 1:33PM EDT | 2024-10-18 | 63.20 | 31.90 | 34.00 | 0.00 | - | 3 | 3 | 26.12% |
PutsforMay 31, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240531P00435000 | 2024-05-28 3:57PM EDT | 2024-05-31 | 0.43 | 0.31 | 0.50 | +0.20 | +86.96% | 270 | 72 | 21.44% |
| MA240607P00435000 | 2024-05-28 3:56PM EDT | 2024-06-07 | 1.40 | 1.32 | 1.53 | +0.60 | +75.00% | 54 | 193 | 17.37% |
| MA240614P00435000 | 2024-05-28 2:38PM EDT | 2024-06-14 | 2.93 | 2.10 | 2.48 | +1.42 | +94.04% | 24 | 189 | 16.56% |
| MA240621P00435000 | 2024-05-28 3:52PM EDT | 2024-06-21 | 3.09 | 2.80 | 3.15 | +1.28 | +70.72% | 52 | 246 | 15.72% |
| MA240628P00435000 | 2024-05-28 3:15PM EDT | 2024-06-28 | 4.00 | 3.20 | 3.90 | +1.59 | +65.98% | 5 | 44 | 15.53% |
| MA240705P00435000 | 2024-05-28 1:50PM EDT | 2024-07-05 | 4.48 | 3.40 | 4.90 | +0.44 | +10.89% | 21 | 0 | 16.00% |
| MA240719P00435000 | 2024-05-28 3:55PM EDT | 2024-07-19 | 5.60 | 5.50 | 5.75 | +1.35 | +31.76% | 114 | 1,052 | 15.09% |
| MA240816P00435000 | 2024-05-28 12:04PM EDT | 2024-08-16 | 9.07 | 8.60 | 9.90 | +2.12 | +30.50% | 1 | 17 | 17.51% |
| MA240920P00435000 | 2024-05-28 11:03AM EDT | 2024-09-20 | 10.85 | 10.75 | 11.35 | +1.70 | +18.58% | 12 | 180 | 16.13% |
| MA241018P00435000 | 2024-05-24 9:39AM EDT | 2024-10-18 | 10.27 | 11.90 | 13.00 | 0.00 | - | 2 | 157 | 16.01% |
| MA250117P00435000 | 2024-05-23 10:46AM EDT | 2025-01-17 | 15.29 | 16.90 | 18.50 | 0.00 | - | 1 | 17 | 16.52% |
© 2024 Yahoo. All rights reserved.