Mastercard Incorporated (MA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:425.00
Callsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240531C00425000 | 2024-05-17 11:03AM EDT | 2024-05-31 | 36.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MA240621C00425000 | 2024-05-28 12:17PM EDT | 2024-06-21 | 21.95 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| MA240628C00425000 | 2024-05-28 12:32PM EDT | 2024-06-28 | 22.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MA240719C00425000 | 2024-05-24 2:27PM EDT | 2024-07-19 | 32.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MA240816C00425000 | 2024-05-28 3:44PM EDT | 2024-08-16 | 30.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MA240920C00425000 | 2024-05-28 3:29PM EDT | 2024-09-20 | 34.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
Putsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240531P00425000 | 2024-05-28 1:20PM EDT | 2024-05-31 | 0.16 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 12.50% |
| MA240607P00425000 | 2024-05-28 3:44PM EDT | 2024-06-07 | 0.52 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 6.25% |
| MA240614P00425000 | 2024-05-28 3:15PM EDT | 2024-06-14 | 1.09 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| MA240621P00425000 | 2024-05-28 3:51PM EDT | 2024-06-21 | 1.48 | 0.00 | 0.00 | 0.00 | - | 214 | 0 | 3.13% |
| MA240628P00425000 | 2024-05-28 3:06PM EDT | 2024-06-28 | 1.98 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| MA240705P00425000 | 2024-05-28 12:24PM EDT | 2024-07-05 | 2.24 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| MA240719P00425000 | 2024-05-28 1:18PM EDT | 2024-07-19 | 3.70 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 3.13% |
| MA240816P00425000 | 2024-05-24 10:59AM EDT | 2024-08-16 | 4.75 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 1.56% |
| MA240920P00425000 | 2024-05-28 12:13PM EDT | 2024-09-20 | 8.33 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| MA241018P00425000 | 2024-05-22 3:32PM EDT | 2024-10-18 | 7.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| MA250117P00425000 | 2024-05-21 11:11AM EDT | 2025-01-17 | 12.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
© 2024 Yahoo. All rights reserved.