Mastercard Incorporated (MA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:480.00
Callsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240531C00480000 | 2024-05-28 11:21AM EDT | 2024-05-31 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| MA240607C00480000 | 2024-05-28 2:10PM EDT | 2024-06-07 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MA240614C00480000 | 2024-05-28 1:55PM EDT | 2024-06-14 | 0.10 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| MA240621C00480000 | 2024-05-28 2:15PM EDT | 2024-06-21 | 0.22 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 6.25% |
| MA240628C00480000 | 2024-05-28 1:25PM EDT | 2024-06-28 | 0.36 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| MA240719C00480000 | 2024-05-28 2:43PM EDT | 2024-07-19 | 1.12 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 3.13% |
| MA240816C00480000 | 2024-05-24 10:59AM EDT | 2024-08-16 | 5.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| MA240920C00480000 | 2024-05-28 9:57AM EDT | 2024-09-20 | 7.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MA241018C00480000 | 2024-05-21 2:43PM EDT | 2024-10-18 | 14.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| MA241115C00480000 | 2024-05-28 9:57AM EDT | 2024-11-15 | 13.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MA241220C00480000 | 2024-05-24 12:12PM EDT | 2024-12-20 | 18.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| MA250117C00480000 | 2024-05-28 9:42AM EDT | 2025-01-17 | 19.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| MA250321C00480000 | 2024-05-07 10:44AM EDT | 2025-03-21 | 29.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
| MA250620C00480000 | 2024-05-21 11:03AM EDT | 2025-06-20 | 38.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| MA260116C00480000 | 2024-05-09 12:42PM EDT | 2026-01-16 | 54.90 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 1.56% |
Putsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240607P00480000 | 2024-04-30 3:54PM EDT | 2024-06-07 | 29.37 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MA240621P00480000 | 2024-05-23 10:44AM EDT | 2024-06-21 | 25.32 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| MA240719P00480000 | 2024-05-20 3:20PM EDT | 2024-07-19 | 21.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MA240920P00480000 | 2024-05-28 12:04PM EDT | 2024-09-20 | 37.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MA241018P00480000 | 2024-03-12 10:08AM EDT | 2024-10-18 | 27.60 | 29.65 | 30.30 | 0.00 | - | 3 | 27 | 0.00% |
| MA241115P00480000 | 2024-05-28 1:43PM EDT | 2024-11-15 | 39.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MA241220P00480000 | 2024-05-23 9:34AM EDT | 2024-12-20 | 32.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MA250117P00480000 | 2024-05-16 10:24AM EDT | 2025-01-17 | 31.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MA250620P00480000 | 2024-05-01 9:54AM EDT | 2025-06-20 | 52.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MA260116P00480000 | 2024-04-26 1:15PM EDT | 2026-01-16 | 47.60 | 47.45 | 50.60 | 0.00 | - | 4 | 9 | 12.73% |
© 2024 Yahoo. All rights reserved.