Mastercard Incorporated (MA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:490.00
Callsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240531C00490000 | 2024-05-28 10:16AM EDT | 2024-05-31 | 0.02 | 0.00 | 0.00 | 0.00 | - | 12 | 47 | 25.00% |
| MA240607C00490000 | 2024-05-23 1:21PM EDT | 2024-06-07 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 73 | 12.50% |
| MA240614C00490000 | 2024-05-16 3:29PM EDT | 2024-06-14 | 0.81 | 0.00 | 0.00 | 0.00 | - | 3 | 12 | 12.50% |
| MA240621C00490000 | 2024-05-28 2:15PM EDT | 2024-06-21 | 0.08 | 0.00 | 0.00 | 0.00 | - | 5 | 659 | 6.25% |
| MA240628C00490000 | 2024-05-24 12:03PM EDT | 2024-06-28 | 0.34 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 6.25% |
| MA240719C00490000 | 2024-05-28 11:15AM EDT | 2024-07-19 | 0.58 | 0.00 | 0.00 | 0.00 | - | 5 | 418 | 6.25% |
| MA240816C00490000 | 2024-05-28 11:01AM EDT | 2024-08-16 | 2.50 | 0.00 | 0.00 | 0.00 | - | 4 | 18 | 3.13% |
| MA240920C00490000 | 2024-05-28 1:20PM EDT | 2024-09-20 | 4.10 | 0.00 | 0.00 | 0.00 | - | 2 | 114 | 3.13% |
| MA241018C00490000 | 2024-05-22 2:35PM EDT | 2024-10-18 | 9.97 | 0.00 | 0.00 | 0.00 | - | 9 | 69 | 3.13% |
| MA241115C00490000 | 2024-05-28 3:36PM EDT | 2024-11-15 | 9.07 | 0.00 | 0.00 | 0.00 | - | 3 | 103 | 3.13% |
| MA241220C00490000 | 2024-05-28 1:06PM EDT | 2024-12-20 | 11.60 | 0.00 | 0.00 | 0.00 | - | 2 | 86 | 3.13% |
| MA250117C00490000 | 2024-05-28 3:20PM EDT | 2025-01-17 | 13.87 | 0.00 | 0.00 | 0.00 | - | 6 | 745 | 3.13% |
| MA250321C00490000 | 2024-05-24 12:34PM EDT | 2025-03-21 | 22.55 | 0.00 | 0.00 | 0.00 | - | 41 | 265 | 1.56% |
| MA250620C00490000 | 2024-05-24 2:43PM EDT | 2025-06-20 | 30.47 | 0.00 | 0.00 | 0.00 | - | 27 | 299 | 1.56% |
| MA260116C00490000 | 2024-05-28 11:46AM EDT | 2026-01-16 | 42.50 | 0.00 | 0.00 | 0.00 | - | 1 | 183 | 1.56% |
Putsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240621P00490000 | 2024-05-03 3:10PM EDT | 2024-06-21 | 45.78 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| MA240719P00490000 | 2024-04-24 2:06PM EDT | 2024-07-19 | 30.95 | 37.20 | 40.85 | 0.00 | - | 2 | 30 | 0.00% |
| MA240920P00490000 | 2024-04-30 12:34PM EDT | 2024-09-20 | 41.25 | 0.00 | 0.00 | 0.00 | - | 1 | 112 | 0.00% |
| MA241018P00490000 | 2024-03-21 11:32AM EDT | 2024-10-18 | 24.20 | 41.30 | 43.80 | 0.00 | - | 1 | 2 | 0.00% |
| MA241115P00490000 | 2024-03-28 2:38PM EDT | 2024-11-15 | 29.05 | 36.95 | 40.20 | 0.00 | - | 2 | 62 | 0.00% |
| MA241220P00490000 | 2024-05-10 12:01PM EDT | 2024-12-20 | 39.35 | 0.00 | 0.00 | 0.00 | - | 4 | 60 | 0.00% |
| MA250117P00490000 | 2024-05-17 10:38AM EDT | 2025-01-17 | 37.85 | 0.00 | 0.00 | 0.00 | - | 7 | 142 | 0.00% |
| MA250620P00490000 | 2024-04-22 2:12PM EDT | 2025-06-20 | 48.59 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MA260116P00490000 | 2024-05-23 3:30PM EDT | 2026-01-16 | 54.38 | 0.00 | 0.00 | 0.00 | - | 3 | 56 | 0.00% |
© 2024 Yahoo. All rights reserved.