Mastercard Incorporated (MA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:475.00
Callsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240531C00475000 | 2024-05-28 3:37PM EDT | 2024-05-31 | 0.04 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| MA240607C00475000 | 2024-05-28 9:59AM EDT | 2024-06-07 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MA240614C00475000 | 2024-05-28 3:55PM EDT | 2024-06-14 | 0.21 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 6.25% |
| MA240621C00475000 | 2024-05-28 1:34PM EDT | 2024-06-21 | 0.35 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 6.25% |
| MA240628C00475000 | 2024-05-28 1:39PM EDT | 2024-06-28 | 0.57 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| MA240719C00475000 | 2024-05-28 3:08PM EDT | 2024-07-19 | 1.75 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 3.13% |
| MA240816C00475000 | 2024-05-28 1:01PM EDT | 2024-08-16 | 4.73 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| MA240920C00475000 | 2024-05-28 12:51PM EDT | 2024-09-20 | 7.91 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MA241018C00475000 | 2024-05-28 2:07PM EDT | 2024-10-18 | 10.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| MA250117C00475000 | 2024-05-28 2:30PM EDT | 2025-01-17 | 18.88 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
Putsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240531P00475000 | 2024-05-02 11:57AM EDT | 2024-05-31 | 34.09 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MA240607P00475000 | 2024-05-02 11:22AM EDT | 2024-06-07 | 34.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MA240621P00475000 | 2024-05-22 1:49PM EDT | 2024-06-21 | 17.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MA240719P00475000 | 2024-05-24 12:27PM EDT | 2024-07-19 | 24.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MA240816P00475000 | 2024-05-28 10:04AM EDT | 2024-08-16 | 29.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MA240920P00475000 | 2024-05-14 2:24PM EDT | 2024-09-20 | 28.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MA241018P00475000 | 2024-05-20 10:14AM EDT | 2024-10-18 | 23.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.