Mastercard Incorporated (MA)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:445.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240524C00445000 | 2024-05-10 9:41AM EDT | 2024-05-24 | 16.81 | 15.45 | 17.75 | +1.66 | +10.96% | 1 | 10 | 33.99% |
| MA240531C00445000 | 2024-05-16 9:44AM EDT | 2024-05-31 | 21.25 | 16.40 | 18.30 | 0.00 | - | 3 | 41 | 25.21% |
| MA240607C00445000 | 2024-05-15 12:08PM EDT | 2024-06-07 | 15.10 | 17.45 | 19.40 | 0.00 | - | 1 | 8 | 23.56% |
| MA240614C00445000 | 2024-05-17 2:54PM EDT | 2024-06-14 | 19.72 | 18.35 | 21.25 | +2.62 | +15.32% | 1 | 4 | 24.67% |
| MA240621C00445000 | 2024-05-16 2:45PM EDT | 2024-06-21 | 20.83 | 19.65 | 21.60 | 0.00 | - | 5 | 56 | 22.70% |
| MA240628C00445000 | 2024-05-13 3:59PM EDT | 2024-06-28 | 20.16 | 20.55 | 23.25 | 0.00 | - | 1 | 1 | 23.70% |
| MA240719C00445000 | 2024-05-17 2:42PM EDT | 2024-07-19 | 23.58 | 22.60 | 24.25 | -1.67 | -6.61% | 1 | 211 | 20.73% |
| MA240920C00445000 | 2024-05-14 9:42AM EDT | 2024-09-20 | 30.07 | 32.10 | 33.70 | 0.00 | - | 1 | 126 | 23.99% |
| MA241018C00445000 | 2024-05-14 9:43AM EDT | 2024-10-18 | 32.71 | 34.70 | 36.95 | 0.00 | - | 10 | 15 | 24.54% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240524P00445000 | 2024-05-17 3:53PM EDT | 2024-05-24 | 0.31 | 0.26 | 0.37 | -0.22 | -41.51% | 51 | 79 | 18.46% |
| MA240531P00445000 | 2024-05-17 12:09PM EDT | 2024-05-31 | 0.80 | 0.66 | 0.88 | -0.11 | -12.09% | 6 | 41 | 15.86% |
| MA240607P00445000 | 2024-05-16 3:56PM EDT | 2024-06-07 | 1.61 | 0.99 | 1.53 | 0.00 | - | 6 | 38 | 15.39% |
| MA240614P00445000 | 2024-05-17 12:54PM EDT | 2024-06-14 | 1.98 | 1.75 | 2.18 | -0.22 | -10.00% | 20 | 34 | 15.19% |
| MA240621P00445000 | 2024-05-17 3:19PM EDT | 2024-06-21 | 2.53 | 2.42 | 2.62 | -0.11 | -4.17% | 68 | 437 | 14.62% |
| MA240628P00445000 | 2024-05-16 3:20PM EDT | 2024-06-28 | 3.50 | 2.89 | 4.25 | -2.95 | -45.74% | 16 | 52 | 16.70% |
| MA240719P00445000 | 2024-05-17 11:16AM EDT | 2024-07-19 | 4.78 | 4.40 | 4.80 | -0.12 | -2.45% | 26 | 799 | 14.46% |
| MA240920P00445000 | 2024-05-17 11:34AM EDT | 2024-09-20 | 10.17 | 9.50 | 10.10 | +0.22 | +2.21% | 5 | 246 | 15.75% |
| MA241018P00445000 | 2024-05-07 3:55PM EDT | 2024-10-18 | 15.15 | 11.05 | 11.80 | 0.00 | - | 1 | 123 | 15.79% |
© 2024 Yahoo. All rights reserved.