Mastercard Incorporated (MA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:445.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240510C00445000 | 2024-05-06 3:59PM EDT | 2024-05-10 | 6.10 | 0.00 | 0.00 | 0.00 | - | 75 | 114 | 0.00% |
| MA240517C00445000 | 2024-05-06 3:51PM EDT | 2024-05-17 | 7.35 | 0.00 | 0.00 | 0.00 | - | 36 | 144 | 0.00% |
| MA240524C00445000 | 2024-05-06 1:43PM EDT | 2024-05-24 | 8.31 | 0.00 | 0.00 | 0.00 | - | 5 | 19 | 0.00% |
| MA240531C00445000 | 2024-05-06 2:34PM EDT | 2024-05-31 | 10.00 | 0.00 | 0.00 | 0.00 | - | 10 | 44 | 0.00% |
| MA240607C00445000 | 2024-05-06 10:54AM EDT | 2024-06-07 | 10.94 | 0.00 | 0.00 | 0.00 | - | 3 | 10 | 0.00% |
| MA240614C00445000 | 2024-05-03 2:32PM EDT | 2024-06-14 | 10.79 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| MA240621C00445000 | 2024-05-06 3:04PM EDT | 2024-06-21 | 13.00 | 0.00 | 0.00 | 0.00 | - | 24 | 46 | 0.00% |
| MA240719C00445000 | 2024-05-06 3:19PM EDT | 2024-07-19 | 16.55 | 0.00 | 0.00 | 0.00 | - | 7 | 211 | 0.00% |
| MA240920C00445000 | 2024-05-06 3:49PM EDT | 2024-09-20 | 26.71 | 0.00 | 0.00 | 0.00 | - | 1 | 128 | 0.00% |
| MA241018C00445000 | 2024-05-03 3:45PM EDT | 2024-10-18 | 26.99 | 0.00 | 0.00 | 0.00 | - | 10 | 15 | 0.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240510P00445000 | 2024-05-06 3:48PM EDT | 2024-05-10 | 2.01 | 0.00 | 0.00 | 0.00 | - | 51 | 77 | 3.13% |
| MA240517P00445000 | 2024-05-06 3:32PM EDT | 2024-05-17 | 3.85 | 0.00 | 0.00 | 0.00 | - | 82 | 465 | 1.56% |
| MA240524P00445000 | 2024-05-06 10:02AM EDT | 2024-05-24 | 4.40 | 0.00 | 0.00 | 0.00 | - | 2 | 47 | 0.78% |
| MA240531P00445000 | 2024-05-06 10:20AM EDT | 2024-05-31 | 5.05 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 0.78% |
| MA240607P00445000 | 2024-05-06 1:54PM EDT | 2024-06-07 | 6.69 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 0.78% |
| MA240621P00445000 | 2024-05-06 3:16PM EDT | 2024-06-21 | 7.99 | 0.00 | 0.00 | 0.00 | - | 122 | 261 | 0.78% |
| MA240719P00445000 | 2024-05-06 3:58PM EDT | 2024-07-19 | 9.80 | 0.00 | 0.00 | 0.00 | - | 156 | 629 | 0.39% |
| MA240920P00445000 | 2024-05-03 3:06PM EDT | 2024-09-20 | 17.35 | 0.00 | 0.00 | 0.00 | - | 62 | 286 | 0.39% |
| MA241018P00445000 | 2024-05-01 1:47PM EDT | 2024-10-18 | 19.60 | 0.00 | 0.00 | 0.00 | - | 3 | 123 | 0.39% |
© 2024 Yahoo. All rights reserved.