Mastercard Incorporated (MA)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:515.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240510C00515000 | 2024-04-19 3:26PM EDT | 2024-05-10 | 0.20 | 0.00 | 0.12 | 0.00 | - | 3 | 4 | 50.98% |
| MA240517C00515000 | 2024-05-03 12:05PM EDT | 2024-05-17 | 0.04 | 0.00 | 0.06 | -0.10 | -71.43% | 5 | 232 | 31.84% |
| MA240524C00515000 | 2024-05-02 3:13PM EDT | 2024-05-24 | 0.28 | 0.00 | 0.56 | 0.00 | - | 3 | 2 | 35.38% |
| MA240531C00515000 | 2024-05-02 3:13PM EDT | 2024-05-31 | 0.08 | 0.00 | 0.61 | 0.00 | - | 3 | 18 | 30.91% |
| MA240621C00515000 | 2024-05-01 11:11AM EDT | 2024-06-21 | 0.25 | 0.10 | 0.20 | 0.00 | - | 3 | 430 | 19.34% |
| MA240719C00515000 | 2024-05-02 10:33AM EDT | 2024-07-19 | 0.48 | 0.32 | 0.51 | 0.00 | - | 2 | 237 | 17.84% |
| MA240920C00515000 | 2024-04-26 12:14PM EDT | 2024-09-20 | 7.95 | 2.33 | 2.73 | 0.00 | - | 6 | 91 | 19.06% |
| MA241018C00515000 | 2024-05-03 10:42AM EDT | 2024-10-18 | 3.13 | 3.40 | 3.90 | -1.37 | -30.44% | 1 | 42 | 19.27% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240510P00515000 | 2024-04-24 9:30AM EDT | 2024-05-10 | 48.95 | 69.40 | 73.00 | 0.00 | - | - | 0 | 79.93% |
| MA240517P00515000 | 2024-04-02 2:41PM EDT | 2024-05-17 | 36.80 | 71.90 | 76.25 | 0.00 | - | - | 0 | 61.88% |
| MA241018P00515000 | 2024-04-24 2:28PM EDT | 2024-10-18 | 54.40 | 69.20 | 72.90 | 0.00 | - | - | 0 | 14.97% |
© 2024 Yahoo. All rights reserved.