Mastercard Incorporated (MA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:455.00
Callsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240531C00455000 | 2024-05-28 3:50PM EDT | 2024-05-31 | 0.21 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 6.25% |
| MA240607C00455000 | 2024-05-28 3:34PM EDT | 2024-06-07 | 1.25 | 0.00 | 0.00 | 0.00 | - | 242 | 0 | 3.13% |
| MA240614C00455000 | 2024-05-28 2:28PM EDT | 2024-06-14 | 2.00 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 3.13% |
| MA240621C00455000 | 2024-05-28 2:44PM EDT | 2024-06-21 | 2.80 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 1.56% |
| MA240628C00455000 | 2024-05-28 1:55PM EDT | 2024-06-28 | 3.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| MA240705C00455000 | 2024-05-28 2:47PM EDT | 2024-07-05 | 4.45 | 0.00 | 0.00 | 0.00 | - | 182 | 0 | 1.56% |
| MA240719C00455000 | 2024-05-28 2:30PM EDT | 2024-07-19 | 6.30 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 1.56% |
| MA240816C00455000 | 2024-05-28 10:31AM EDT | 2024-08-16 | 13.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| MA240920C00455000 | 2024-05-28 12:15PM EDT | 2024-09-20 | 15.57 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.78% |
| MA241018C00455000 | 2024-05-28 3:29PM EDT | 2024-10-18 | 18.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.78% |
| MA250117C00455000 | 2024-05-28 12:11PM EDT | 2025-01-17 | 28.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
Putsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240531P00455000 | 2024-05-28 2:26PM EDT | 2024-05-31 | 11.26 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| MA240607P00455000 | 2024-05-28 2:42PM EDT | 2024-06-07 | 12.48 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MA240614P00455000 | 2024-05-28 9:55AM EDT | 2024-06-14 | 9.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MA240621P00455000 | 2024-05-28 3:55PM EDT | 2024-06-21 | 11.95 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| MA240628P00455000 | 2024-05-28 12:08PM EDT | 2024-06-28 | 13.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MA240719P00455000 | 2024-05-28 3:57PM EDT | 2024-07-19 | 14.61 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MA240816P00455000 | 2024-05-24 3:43PM EDT | 2024-08-16 | 14.50 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| MA240920P00455000 | 2024-05-28 9:59AM EDT | 2024-09-20 | 17.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MA241018P00455000 | 2024-05-28 10:28AM EDT | 2024-10-18 | 19.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MA250117P00455000 | 2024-05-24 3:30PM EDT | 2025-01-17 | 23.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.