Mastercard Incorporated (MA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:430.00
Callsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240531C00430000 | 2024-05-24 11:25AM EDT | 2024-05-31 | 22.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MA240607C00430000 | 2024-05-24 1:59PM EDT | 2024-06-07 | 22.47 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MA240614C00430000 | 2024-05-15 10:49AM EDT | 2024-06-14 | 30.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MA240621C00430000 | 2024-05-28 9:30AM EDT | 2024-06-21 | 23.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MA240628C00430000 | 2024-05-28 9:40AM EDT | 2024-06-28 | 22.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MA240705C00430000 | 2024-05-28 3:51PM EDT | 2024-07-05 | 20.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MA240719C00430000 | 2024-05-28 12:28PM EDT | 2024-07-19 | 21.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MA240816C00430000 | 2024-05-21 10:45AM EDT | 2024-08-16 | 36.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MA240920C00430000 | 2024-05-16 10:26AM EDT | 2024-09-20 | 45.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MA241018C00430000 | 2024-05-01 11:25AM EDT | 2024-10-18 | 38.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MA241115C00430000 | 2024-05-20 2:57PM EDT | 2024-11-15 | 49.88 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MA241220C00430000 | 2024-05-01 2:16PM EDT | 2024-12-20 | 45.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MA250117C00430000 | 2024-05-23 1:45PM EDT | 2025-01-17 | 49.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MA250321C00430000 | 2024-05-13 3:04PM EDT | 2025-03-21 | 62.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MA250620C00430000 | 2024-05-16 2:55PM EDT | 2025-06-20 | 71.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MA260116C00430000 | 2024-05-28 9:47AM EDT | 2026-01-16 | 77.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240531P00430000 | 2024-05-28 3:41PM EDT | 2024-05-31 | 0.20 | 0.00 | 0.00 | 0.00 | - | 174 | 0 | 6.25% |
| MA240607P00430000 | 2024-05-28 3:44PM EDT | 2024-06-07 | 0.89 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 6.25% |
| MA240614P00430000 | 2024-05-28 2:38PM EDT | 2024-06-14 | 1.87 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 3.13% |
| MA240621P00430000 | 2024-05-28 3:57PM EDT | 2024-06-21 | 2.16 | 0.00 | 0.00 | 0.00 | - | 242 | 0 | 3.13% |
| MA240628P00430000 | 2024-05-28 3:06PM EDT | 2024-06-28 | 2.80 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 3.13% |
| MA240705P00430000 | 2024-05-28 12:16PM EDT | 2024-07-05 | 3.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| MA240719P00430000 | 2024-05-28 3:29PM EDT | 2024-07-19 | 4.55 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 1.56% |
| MA240816P00430000 | 2024-05-28 2:36PM EDT | 2024-08-16 | 8.10 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 1.56% |
| MA240920P00430000 | 2024-05-28 11:12AM EDT | 2024-09-20 | 9.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| MA241018P00430000 | 2024-05-24 11:47AM EDT | 2024-10-18 | 9.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| MA241115P00430000 | 2024-05-23 1:38PM EDT | 2024-11-15 | 11.70 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 1.56% |
| MA241220P00430000 | 2024-05-28 10:53AM EDT | 2024-12-20 | 14.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| MA250117P00430000 | 2024-05-23 1:16PM EDT | 2025-01-17 | 14.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| MA250321P00430000 | 2024-05-15 3:06PM EDT | 2025-03-21 | 16.45 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.78% |
| MA250620P00430000 | 2024-05-28 2:30PM EDT | 2025-06-20 | 23.45 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.78% |
| MA260116P00430000 | 2024-05-15 1:37PM EDT | 2026-01-16 | 27.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
© 2024 Yahoo. All rights reserved.