Mastercard Incorporated (MA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:385.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240517C00385000 | 2024-04-16 2:28PM EDT | 2024-05-17 | 77.01 | 66.00 | 69.30 | 0.00 | - | 4 | 15 | 50.33% |
| MA240621C00385000 | 2024-04-30 9:56AM EDT | 2024-06-21 | 72.35 | 68.30 | 72.20 | -35.95 | -33.19% | 2 | 62 | 43.33% |
| MA240719C00385000 | 2024-03-20 12:41PM EDT | 2024-07-19 | 106.85 | 75.40 | 79.50 | 0.00 | - | 1 | 0 | 48.16% |
| MA240920C00385000 | 2023-12-29 4:33PM EDT | 2024-09-20 | 65.70 | 73.75 | 76.10 | 0.00 | - | 1 | 4 | 31.66% |
| MA241018C00385000 | 2024-04-23 3:52PM EDT | 2024-10-18 | 91.45 | 78.20 | 81.85 | 0.00 | - | 2 | 2 | 35.55% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240510P00385000 | 2024-04-18 10:49AM EDT | 2024-05-10 | 0.32 | 0.00 | 0.12 | 0.00 | - | - | 5 | 42.38% |
| MA240517P00385000 | 2024-04-30 12:06PM EDT | 2024-05-17 | 0.17 | 0.11 | 0.25 | -0.03 | -15.00% | 1 | 12 | 36.11% |
| MA240524P00385000 | 2024-04-30 3:00PM EDT | 2024-05-24 | 0.28 | 0.19 | 0.39 | -0.61 | -68.54% | 1 | 1 | 32.64% |
| MA240621P00385000 | 2024-04-30 1:25PM EDT | 2024-06-21 | 0.75 | 0.73 | 0.90 | -0.54 | -41.86% | 1 | 860 | 25.93% |
| MA240719P00385000 | 2024-04-29 3:53PM EDT | 2024-07-19 | 1.33 | 1.20 | 1.56 | 0.00 | - | 3 | 34 | 23.62% |
| MA240920P00385000 | 2024-04-18 3:10PM EDT | 2024-09-20 | 5.36 | 3.70 | 4.00 | 0.00 | - | 2 | 79 | 22.84% |
| MA241018P00385000 | 2024-04-15 2:38PM EDT | 2024-10-18 | 5.95 | 4.55 | 5.05 | 0.00 | - | 1 | 2 | 22.52% |
© 2024 Yahoo. All rights reserved.