Mastercard Incorporated (MA)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 03:03PM EDT. Market open.
Strike:500.00
CallsforMay 31, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240531C00500000 | 2024-05-28 10:11AM EDT | 2024-05-31 | 0.01 | 0.01 | 1.00 | -0.09 | -90.00% | 2 | 26 | 64.94% |
| MA240607C00500000 | 2024-05-13 10:23AM EDT | 2024-06-07 | 0.12 | 0.01 | 0.47 | 0.00 | - | 2 | 3 | 38.65% |
| MA240614C00500000 | 2024-05-21 9:57AM EDT | 2024-06-14 | 0.10 | 0.01 | 1.33 | 0.00 | - | - | 20 | 37.54% |
| MA240621C00500000 | 2024-05-28 9:51AM EDT | 2024-06-21 | 0.07 | 0.01 | 0.14 | -0.04 | -36.36% | 35 | 885 | 21.09% |
| MA240628C00500000 | 2024-05-22 2:13PM EDT | 2024-06-28 | 0.30 | 0.01 | 0.56 | 0.00 | - | 1 | 1 | 23.41% |
| MA240719C00500000 | 2024-05-28 10:20AM EDT | 2024-07-19 | 0.36 | 0.22 | 0.33 | -0.16 | -30.77% | 1 | 567 | 16.55% |
| MA240816C00500000 | 2024-05-28 12:40PM EDT | 2024-08-16 | 1.28 | 1.11 | 1.23 | -0.85 | -39.91% | 2 | 61 | 17.37% |
| MA240920C00500000 | 2024-05-23 11:51AM EDT | 2024-09-20 | 4.57 | 2.56 | 2.71 | 0.00 | - | 11 | 135 | 17.84% |
| MA241018C00500000 | 2024-05-24 2:27PM EDT | 2024-10-18 | 5.82 | 3.80 | 4.10 | 0.00 | - | 1 | 137 | 18.20% |
| MA241115C00500000 | 2024-05-28 1:35PM EDT | 2024-11-15 | 6.60 | 6.25 | 6.55 | -5.65 | -46.12% | 5 | 102 | 19.68% |
| MA241220C00500000 | 2024-05-23 1:57PM EDT | 2024-12-20 | 11.65 | 8.55 | 9.10 | 0.00 | - | 1 | 2,478 | 20.48% |
| MA250117C00500000 | 2024-05-28 12:00PM EDT | 2025-01-17 | 10.96 | 10.40 | 10.80 | -2.17 | -16.53% | 5 | 1,558 | 20.72% |
| MA250321C00500000 | 2024-05-28 12:50PM EDT | 2025-03-21 | 15.96 | 15.40 | 15.90 | -2.82 | -15.02% | 2 | 44 | 22.14% |
| MA250620C00500000 | 2024-05-24 2:44PM EDT | 2025-06-20 | 26.45 | 22.20 | 22.95 | 0.00 | - | 4 | 599 | 23.61% |
| MA260116C00500000 | 2024-05-28 2:26PM EDT | 2026-01-16 | 37.94 | 37.10 | 39.10 | -6.70 | -15.01% | 3 | 219 | 26.42% |
PutsforMay 31, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240621P00500000 | 2024-05-08 3:38PM EDT | 2024-06-21 | 46.65 | 55.40 | 58.05 | 0.00 | - | 1 | 1 | 33.61% |
| MA240719P00500000 | 2024-04-24 10:16AM EDT | 2024-07-19 | 38.45 | 48.10 | 50.80 | 0.00 | - | 6 | 0 | 0.00% |
| MA240920P00500000 | 2024-04-30 10:50AM EDT | 2024-09-20 | 46.85 | 55.65 | 58.85 | 0.00 | - | 1 | 1 | 17.36% |
| MA241018P00500000 | 2024-04-19 12:28PM EDT | 2024-10-18 | 49.50 | 39.45 | 42.70 | 0.00 | - | 1 | 10 | 0.00% |
| MA241115P00500000 | 2024-04-30 3:59PM EDT | 2024-11-15 | 52.40 | 55.50 | 58.35 | 0.00 | - | 3 | 7 | 13.41% |
| MA241220P00500000 | 2024-05-03 9:49AM EDT | 2024-12-20 | 60.25 | 55.95 | 58.35 | 0.00 | - | 1 | 38 | 12.23% |
| MA250117P00500000 | 2024-04-15 3:45PM EDT | 2025-01-17 | 50.55 | 45.35 | 47.65 | 0.00 | - | 5 | 370 | 0.00% |
| MA250321P00500000 | 2024-05-23 3:52PM EDT | 2025-03-21 | 53.03 | 58.35 | 61.25 | 0.00 | - | - | 20 | 13.43% |
| MA250620P00500000 | 2024-04-15 12:39PM EDT | 2025-06-20 | 52.25 | 49.00 | 53.40 | 0.00 | - | 2 | 10 | 0.00% |
| MA260116P00500000 | 2024-04-26 1:07PM EDT | 2026-01-16 | 57.55 | 58.35 | 62.95 | 0.00 | - | 4 | 8 | 10.59% |
© 2024 Yahoo. All rights reserved.