Mastercard Incorporated (MA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:495.00
Callsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240531C00495000 | 2024-05-24 10:04AM EDT | 2024-05-31 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MA240607C00495000 | 2024-05-10 3:55PM EDT | 2024-06-07 | 0.21 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| MA240614C00495000 | 2024-05-16 3:21PM EDT | 2024-06-14 | 0.46 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| MA240621C00495000 | 2024-05-28 11:28AM EDT | 2024-06-21 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| MA240628C00495000 | 2024-05-16 10:55AM EDT | 2024-06-28 | 1.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MA240719C00495000 | 2024-05-28 10:15AM EDT | 2024-07-19 | 0.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MA240816C00495000 | 2024-05-24 10:59AM EDT | 2024-08-16 | 2.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MA240920C00495000 | 2024-05-28 11:14AM EDT | 2024-09-20 | 3.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MA241018C00495000 | 2024-05-14 2:30PM EDT | 2024-10-18 | 8.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| MA250117C00495000 | 2024-05-22 3:26PM EDT | 2025-01-17 | 17.29 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
Putsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240621P00495000 | 2024-05-01 3:31PM EDT | 2024-06-21 | 49.25 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| MA240719P00495000 | 2024-04-24 3:00PM EDT | 2024-07-19 | 35.45 | 41.70 | 45.85 | 0.00 | - | 7 | 4 | 0.00% |
| MA240920P00495000 | 2024-04-30 2:27PM EDT | 2024-09-20 | 45.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MA241018P00495000 | 2024-03-21 9:55AM EDT | 2024-10-18 | 26.80 | 44.20 | 47.35 | 0.00 | - | - | 3 | 0.00% |
© 2024 Yahoo. All rights reserved.