Mastercard Incorporated (MA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:540.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240517C00540000 | 2024-04-19 10:01AM EDT | 2024-05-17 | 0.12 | 0.00 | 0.44 | 0.00 | - | 1 | 140 | 52.73% |
| MA240621C00540000 | 2024-04-26 2:17PM EDT | 2024-06-21 | 0.26 | 0.00 | 0.47 | 0.00 | - | 2 | 365 | 27.74% |
| MA240719C00540000 | 2024-04-29 11:30AM EDT | 2024-07-19 | 0.55 | 0.07 | 0.22 | 0.00 | - | 1 | 63 | 19.68% |
| MA240920C00540000 | 2024-05-03 1:21PM EDT | 2024-09-20 | 0.98 | 0.86 | 1.02 | -0.02 | -2.00% | 12 | 111 | 18.70% |
| MA241018C00540000 | 2024-05-03 1:14PM EDT | 2024-10-18 | 1.55 | 1.22 | 1.59 | +0.05 | +3.33% | 1 | 19 | 18.68% |
| MA241115C00540000 | 2024-05-02 3:17PM EDT | 2024-11-15 | 2.66 | 2.63 | 2.91 | 0.00 | - | 6 | 21 | 19.93% |
| MA241220C00540000 | 2024-05-01 3:00PM EDT | 2024-12-20 | 5.00 | 4.15 | 4.50 | 0.00 | - | 1 | 61 | 20.66% |
| MA250117C00540000 | 2024-05-02 3:40PM EDT | 2025-01-17 | 4.70 | 4.60 | 5.70 | -0.63 | -11.82% | 1 | 567 | 20.94% |
| MA250321C00540000 | 2024-05-03 2:01PM EDT | 2025-03-21 | 9.60 | 7.70 | 9.30 | -0.40 | -4.00% | 1 | 16 | 22.12% |
| MA250620C00540000 | 2024-05-03 3:39PM EDT | 2025-06-20 | 14.30 | 13.00 | 14.95 | +0.02 | +0.14% | 23 | 73 | 23.50% |
| MA260116C00540000 | 2024-05-01 10:33AM EDT | 2026-01-16 | 29.51 | 26.70 | 27.90 | 0.00 | - | 2 | 26 | 25.59% |
Putsfor10 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 | 95.35 | 98.45 | 0.00 | - | 36 | 40 | 10.32% |
© 2024 Yahoo. All rights reserved.