Mastercard Incorporated (MA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:450.00
Callsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240531C00450000 | 2024-05-28 3:59PM EDT | 2024-05-31 | 1.07 | 0.00 | 0.00 | 0.00 | - | 139 | 0 | 3.13% |
| MA240607C00450000 | 2024-05-28 3:57PM EDT | 2024-06-07 | 2.75 | 0.00 | 0.00 | 0.00 | - | 108 | 0 | 1.56% |
| MA240614C00450000 | 2024-05-28 3:55PM EDT | 2024-06-14 | 4.25 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 1.56% |
| MA240621C00450000 | 2024-05-28 3:59PM EDT | 2024-06-21 | 5.40 | 0.00 | 0.00 | 0.00 | - | 174 | 0 | 0.78% |
| MA240628C00450000 | 2024-05-28 3:03PM EDT | 2024-06-28 | 5.88 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.78% |
| MA240705C00450000 | 2024-05-28 9:55AM EDT | 2024-07-05 | 8.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| MA240719C00450000 | 2024-05-28 3:49PM EDT | 2024-07-19 | 9.00 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 0.78% |
| MA240816C00450000 | 2024-05-28 3:59PM EDT | 2024-08-16 | 14.40 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.78% |
| MA240920C00450000 | 2024-05-28 2:17PM EDT | 2024-09-20 | 17.99 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| MA241018C00450000 | 2024-05-28 3:56PM EDT | 2024-10-18 | 21.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| MA241115C00450000 | 2024-05-28 2:56PM EDT | 2024-11-15 | 24.90 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.39% |
| MA241220C00450000 | 2024-05-28 2:52PM EDT | 2024-12-20 | 28.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| MA250117C00450000 | 2024-05-23 12:06PM EDT | 2025-01-17 | 37.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| MA250321C00450000 | 2024-05-23 2:18PM EDT | 2025-03-21 | 42.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.39% |
| MA250620C00450000 | 2024-05-28 12:20PM EDT | 2025-06-20 | 45.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
| MA260116C00450000 | 2024-05-28 2:37PM EDT | 2026-01-16 | 61.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.20% |
Putsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240531P00450000 | 2024-05-28 2:59PM EDT | 2024-05-31 | 7.04 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 0.00% |
| MA240607P00450000 | 2024-05-28 3:42PM EDT | 2024-06-07 | 7.82 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| MA240614P00450000 | 2024-05-28 11:17AM EDT | 2024-06-14 | 8.45 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
| MA240621P00450000 | 2024-05-28 3:59PM EDT | 2024-06-21 | 9.25 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| MA240628P00450000 | 2024-05-28 12:15PM EDT | 2024-06-28 | 10.12 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| MA240705P00450000 | 2024-05-24 11:14AM EDT | 2024-07-05 | 6.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MA240719P00450000 | 2024-05-28 3:39PM EDT | 2024-07-19 | 11.85 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
| MA240816P00450000 | 2024-05-28 10:02AM EDT | 2024-08-16 | 13.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MA240920P00450000 | 2024-05-28 1:02PM EDT | 2024-09-20 | 17.95 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| MA241018P00450000 | 2024-05-28 10:25AM EDT | 2024-10-18 | 17.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MA241115P00450000 | 2024-05-28 2:06PM EDT | 2024-11-15 | 21.60 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| MA241220P00450000 | 2024-05-28 3:29PM EDT | 2024-12-20 | 23.20 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| MA250117P00450000 | 2024-05-24 3:32PM EDT | 2025-01-17 | 21.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MA250321P00450000 | 2024-05-20 11:41AM EDT | 2025-03-21 | 21.51 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MA250620P00450000 | 2024-05-28 1:17PM EDT | 2025-06-20 | 31.20 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| MA260116P00450000 | 2024-05-15 9:33AM EDT | 2026-01-16 | 34.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.