Mastercard Incorporated (MA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:520.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240510C00520000 | 2024-05-07 12:07PM EDT | 2024-05-10 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MA240517C00520000 | 2024-05-07 11:06AM EDT | 2024-05-17 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MA240524C00520000 | 2024-04-30 2:53PM EDT | 2024-05-24 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| MA240607C00520000 | 2024-04-29 11:44AM EDT | 2024-06-07 | 0.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| MA240621C00520000 | 2024-05-06 11:25AM EDT | 2024-06-21 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| MA240719C00520000 | 2024-05-01 10:06AM EDT | 2024-07-19 | 0.54 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| MA240920C00520000 | 2024-05-07 9:30AM EDT | 2024-09-20 | 2.60 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| MA241018C00520000 | 2024-05-02 2:48PM EDT | 2024-10-18 | 3.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| MA241115C00520000 | 2024-05-07 1:31PM EDT | 2024-11-15 | 6.19 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| MA241220C00520000 | 2024-04-30 3:23PM EDT | 2024-12-20 | 10.83 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| MA250117C00520000 | 2024-05-07 12:42PM EDT | 2025-01-17 | 10.29 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| MA250321C00520000 | 2024-05-07 11:34AM EDT | 2025-03-21 | 15.10 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| MA250620C00520000 | 2024-05-03 1:12PM EDT | 2025-06-20 | 19.59 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| MA260116C00520000 | 2024-05-06 2:50PM EDT | 2026-01-16 | 34.87 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 1.56% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240517P00520000 | 2024-03-20 3:11PM EDT | 2024-05-17 | 34.08 | 62.70 | 66.85 | 0.00 | - | - | 0 | 0.00% |
| MA240621P00520000 | 2024-04-10 2:36PM EDT | 2024-06-21 | 49.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MA240719P00520000 | 2024-03-15 11:50AM EDT | 2024-07-19 | 46.15 | 53.85 | 56.50 | 0.00 | - | - | 1 | 0.00% |
| MA240920P00520000 | 2024-04-19 10:15AM EDT | 2024-09-20 | 65.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MA241115P00520000 | 2024-01-30 10:30AM EDT | 2024-11-15 | 79.15 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| MA241220P00520000 | 2024-02-22 12:07PM EDT | 2024-12-20 | 55.90 | 46.95 | 48.95 | 0.00 | - | 2 | 4 | 0.00% |
| MA250117P00520000 | 2024-05-02 11:24AM EDT | 2025-01-17 | 79.12 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| MA250321P00520000 | 2024-04-03 3:59PM EDT | 2025-03-21 | 53.50 | 74.50 | 78.50 | 0.00 | - | 4 | 4 | 19.63% |
| MA260116P00520000 | 2024-01-10 1:14PM EDT | 2026-01-16 | 95.60 | 69.90 | 73.35 | 0.00 | - | 1 | 6 | 11.17% |
© 2024 Yahoo. All rights reserved.