Mastercard Incorporated (MA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:460.00
Callsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240531C00460000 | 2024-05-28 2:39PM EDT | 2024-05-31 | 0.07 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 6.25% |
| MA240607C00460000 | 2024-05-28 3:43PM EDT | 2024-06-07 | 0.51 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 6.25% |
| MA240614C00460000 | 2024-05-28 2:28PM EDT | 2024-06-14 | 1.10 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 3.13% |
| MA240621C00460000 | 2024-05-28 3:50PM EDT | 2024-06-21 | 1.87 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 3.13% |
| MA240628C00460000 | 2024-05-28 3:55PM EDT | 2024-06-28 | 3.00 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 3.13% |
| MA240719C00460000 | 2024-05-28 2:59PM EDT | 2024-07-19 | 4.82 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 1.56% |
| MA240816C00460000 | 2024-05-28 3:02PM EDT | 2024-08-16 | 9.37 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
| MA240920C00460000 | 2024-05-28 1:54PM EDT | 2024-09-20 | 13.00 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 1.56% |
| MA241018C00460000 | 2024-05-28 10:35AM EDT | 2024-10-18 | 17.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| MA241115C00460000 | 2024-05-28 12:26PM EDT | 2024-11-15 | 20.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| MA241220C00460000 | 2024-05-23 3:37PM EDT | 2024-12-20 | 28.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| MA250117C00460000 | 2024-05-28 12:11PM EDT | 2025-01-17 | 26.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| MA250321C00460000 | 2024-05-21 3:31PM EDT | 2025-03-21 | 41.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| MA250620C00460000 | 2024-05-23 3:49PM EDT | 2025-06-20 | 45.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| MA260116C00460000 | 2024-05-28 3:37PM EDT | 2026-01-16 | 57.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.78% |
Putsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240531P00460000 | 2024-05-28 2:26PM EDT | 2024-05-31 | 16.38 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| MA240607P00460000 | 2024-05-28 12:08PM EDT | 2024-06-07 | 16.42 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| MA240614P00460000 | 2024-05-28 11:40AM EDT | 2024-06-14 | 16.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MA240621P00460000 | 2024-05-28 3:35PM EDT | 2024-06-21 | 16.65 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MA240628P00460000 | 2024-05-28 12:08PM EDT | 2024-06-28 | 17.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MA240705P00460000 | 2024-05-24 12:37PM EDT | 2024-07-05 | 12.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MA240719P00460000 | 2024-05-28 3:02PM EDT | 2024-07-19 | 19.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MA240816P00460000 | 2024-05-28 3:38PM EDT | 2024-08-16 | 21.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MA240920P00460000 | 2024-05-28 12:23PM EDT | 2024-09-20 | 23.10 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| MA241018P00460000 | 2024-05-28 10:11AM EDT | 2024-10-18 | 21.95 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MA241115P00460000 | 2024-05-23 2:14PM EDT | 2024-11-15 | 23.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MA241220P00460000 | 2024-05-28 3:46PM EDT | 2024-12-20 | 27.95 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| MA250117P00460000 | 2024-05-23 2:18PM EDT | 2025-01-17 | 26.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MA250321P00460000 | 2024-05-24 1:14PM EDT | 2025-03-21 | 28.70 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| MA250620P00460000 | 2024-05-22 3:19PM EDT | 2025-06-20 | 30.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MA260116P00460000 | 2024-05-02 1:47PM EDT | 2026-01-16 | 46.18 | 0.00 | 0.00 | 0.00 | - | 314 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.