Mastercard Incorporated (MA)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:415.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240517C00415000 | 2024-05-01 3:45PM EDT | 2024-05-17 | 29.70 | 40.70 | 43.70 | 0.00 | - | 2 | 20 | 55.86% |
| MA240524C00415000 | 2024-05-01 9:44AM EDT | 2024-05-24 | 29.20 | 41.50 | 44.50 | 0.00 | - | - | 5 | 44.20% |
| MA240607C00415000 | 2024-04-30 9:40AM EDT | 2024-06-07 | 46.15 | 42.35 | 45.55 | 0.00 | - | - | 1 | 35.04% |
| MA240621C00415000 | 2024-04-19 11:08AM EDT | 2024-06-21 | 48.10 | 43.50 | 46.65 | 0.00 | - | 10 | 14 | 31.53% |
| MA240719C00415000 | 2024-04-15 9:30AM EDT | 2024-07-19 | 64.52 | 45.55 | 48.90 | 0.00 | - | 1 | 112 | 28.61% |
| MA240920C00415000 | 2024-05-01 9:40AM EDT | 2024-09-20 | 45.23 | 53.50 | 55.35 | 0.00 | - | 1 | 40 | 28.40% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240517P00415000 | 2024-05-10 3:00PM EDT | 2024-05-17 | 0.07 | 0.04 | 0.24 | -0.01 | -12.50% | 12 | 182 | 36.52% |
| MA240524P00415000 | 2024-05-10 1:57PM EDT | 2024-05-24 | 0.16 | 0.11 | 0.20 | -0.07 | -30.43% | 26 | 22 | 25.05% |
| MA240531P00415000 | 2024-05-10 9:30AM EDT | 2024-05-31 | 0.25 | 0.18 | 0.29 | -0.17 | -40.48% | 1 | 124 | 21.78% |
| MA240607P00415000 | 2024-05-10 2:50PM EDT | 2024-06-07 | 0.34 | 0.29 | 0.43 | -0.18 | -34.62% | 29 | 41 | 20.28% |
| MA240614P00415000 | 2024-05-09 2:51PM EDT | 2024-06-14 | 0.68 | 0.24 | 0.83 | 0.00 | - | 6 | 7 | 20.80% |
| MA240621P00415000 | 2024-05-09 1:51PM EDT | 2024-06-21 | 0.97 | 0.59 | 0.70 | +0.10 | +11.49% | 2 | 143 | 18.29% |
| MA240719P00415000 | 2024-05-09 3:59PM EDT | 2024-07-19 | 1.54 | 1.49 | 1.62 | -0.20 | -11.49% | 1 | 190 | 17.38% |
| MA240920P00415000 | 2024-05-09 1:50PM EDT | 2024-09-20 | 5.25 | 4.65 | 4.90 | 0.00 | - | 2 | 122 | 18.06% |
| MA241018P00415000 | 2024-05-06 12:33PM EDT | 2024-10-18 | 8.55 | 5.75 | 6.10 | 0.00 | - | 5 | 32 | 17.90% |
© 2024 Yahoo. All rights reserved.