Mastercard Incorporated (MA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:540.00
Callsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240621C00540000 | 2024-05-24 9:30AM EDT | 2024-06-21 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 345 | 12.50% |
| MA240719C00540000 | 2024-05-28 12:39PM EDT | 2024-07-19 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 56 | 12.50% |
| MA240920C00540000 | 2024-05-28 1:54PM EDT | 2024-09-20 | 0.45 | 0.00 | 0.00 | 0.00 | - | 2 | 111 | 6.25% |
| MA241018C00540000 | 2024-05-28 1:47PM EDT | 2024-10-18 | 0.77 | 0.00 | 0.00 | 0.00 | - | 6 | 45 | 6.25% |
| MA241115C00540000 | 2024-05-28 10:20AM EDT | 2024-11-15 | 1.98 | 0.00 | 0.00 | 0.00 | - | 1 | 64 | 6.25% |
| MA241220C00540000 | 2024-05-28 3:01PM EDT | 2024-12-20 | 2.79 | 0.00 | 0.00 | 0.00 | - | 2 | 86 | 6.25% |
| MA250117C00540000 | 2024-05-28 1:06PM EDT | 2025-01-17 | 3.80 | 0.00 | 0.00 | 0.00 | - | 8 | 581 | 6.25% |
| MA250321C00540000 | 2024-05-20 11:41AM EDT | 2025-03-21 | 11.34 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 3.13% |
| MA250620C00540000 | 2024-05-09 2:38PM EDT | 2025-06-20 | 16.68 | 0.00 | 0.00 | 0.00 | - | 1 | 79 | 3.13% |
| MA260116C00540000 | 2024-05-21 11:27AM EDT | 2026-01-16 | 29.50 | 0.00 | 0.00 | 0.00 | - | 8 | 45 | 3.13% |
Putsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240621P00540000 | 2024-03-21 10:42AM EDT | 2024-06-21 | 53.14 | 82.50 | 86.70 | 0.00 | - | - | 0 | 0.00% |
| MA241115P00540000 | 2024-02-26 12:41PM EDT | 2024-11-15 | 66.35 | 62.75 | 64.55 | 0.00 | - | 1 | 2 | 0.00% |
| MA241220P00540000 | 2024-02-29 11:48AM EDT | 2024-12-20 | 67.50 | 60.15 | 63.00 | 0.00 | - | 11 | 12 | 0.00% |
| MA250117P00540000 | 2024-03-20 2:21PM EDT | 2025-01-17 | 59.60 | 83.15 | 87.10 | 0.00 | - | 1 | 1 | 0.00% |
| MA250620P00540000 | 2024-03-28 3:26PM EDT | 2025-06-20 | 67.25 | 78.00 | 81.45 | 0.00 | - | 1 | 1 | 0.00% |
| MA260116P00540000 | 2024-05-02 11:24AM EDT | 2026-01-16 | 99.62 | 0.00 | 0.00 | 0.00 | - | 36 | 40 | 0.00% |
© 2024 Yahoo. All rights reserved.