Mastercard Incorporated (MA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:440.00
Callsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240531C00440000 | 2024-05-28 3:59PM EDT | 2024-05-31 | 6.27 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
| MA240607C00440000 | 2024-05-28 3:48PM EDT | 2024-06-07 | 7.75 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| MA240614C00440000 | 2024-05-28 10:50AM EDT | 2024-06-14 | 10.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MA240621C00440000 | 2024-05-28 3:35PM EDT | 2024-06-21 | 10.55 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| MA240628C00440000 | 2024-05-28 3:46PM EDT | 2024-06-28 | 11.75 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| MA240705C00440000 | 2024-05-28 3:10PM EDT | 2024-07-05 | 12.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MA240719C00440000 | 2024-05-28 3:59PM EDT | 2024-07-19 | 14.95 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MA240816C00440000 | 2024-05-28 3:47PM EDT | 2024-08-16 | 19.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MA240920C00440000 | 2024-05-15 3:27PM EDT | 2024-09-20 | 34.57 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MA241018C00440000 | 2024-05-02 12:20PM EDT | 2024-10-18 | 28.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MA241115C00440000 | 2024-05-21 3:45PM EDT | 2024-11-15 | 41.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MA241220C00440000 | 2024-05-28 11:55AM EDT | 2024-12-20 | 34.55 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MA250117C00440000 | 2024-05-28 2:30PM EDT | 2025-01-17 | 36.33 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MA250321C00440000 | 2024-05-28 2:02PM EDT | 2025-03-21 | 43.25 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| MA250620C00440000 | 2024-05-28 9:30AM EDT | 2025-06-20 | 56.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MA260116C00440000 | 2024-05-13 12:35PM EDT | 2026-01-16 | 78.74 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
Putsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240531P00440000 | 2024-05-28 3:59PM EDT | 2024-05-31 | 1.13 | 0.00 | 0.00 | 0.00 | - | 271 | 0 | 3.13% |
| MA240607P00440000 | 2024-05-28 3:52PM EDT | 2024-06-07 | 2.62 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 1.56% |
| MA240614P00440000 | 2024-05-28 3:41PM EDT | 2024-06-14 | 4.00 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 1.56% |
| MA240621P00440000 | 2024-05-28 3:43PM EDT | 2024-06-21 | 4.75 | 0.00 | 0.00 | 0.00 | - | 206 | 0 | 0.78% |
| MA240628P00440000 | 2024-05-28 2:36PM EDT | 2024-06-28 | 5.97 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.78% |
| MA240705P00440000 | 2024-05-28 3:33PM EDT | 2024-07-05 | 5.90 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.78% |
| MA240719P00440000 | 2024-05-28 3:56PM EDT | 2024-07-19 | 7.30 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 0.78% |
| MA240816P00440000 | 2024-05-28 1:42PM EDT | 2024-08-16 | 11.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| MA240920P00440000 | 2024-05-28 12:16PM EDT | 2024-09-20 | 13.29 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.39% |
| MA241018P00440000 | 2024-05-28 3:01PM EDT | 2024-10-18 | 15.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| MA241115P00440000 | 2024-05-16 10:48AM EDT | 2024-11-15 | 11.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| MA241220P00440000 | 2024-05-09 12:06PM EDT | 2024-12-20 | 16.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| MA250117P00440000 | 2024-05-24 3:37PM EDT | 2025-01-17 | 17.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| MA250321P00440000 | 2024-05-21 12:09PM EDT | 2025-03-21 | 19.50 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.39% |
| MA250620P00440000 | 2024-05-23 1:00PM EDT | 2025-06-20 | 23.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
| MA260116P00440000 | 2024-05-09 2:49PM EDT | 2026-01-16 | 31.70 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.20% |
© 2024 Yahoo. All rights reserved.