Mastercard Incorporated (MA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:560.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240517C00560000 | 2024-04-22 3:43PM EDT | 2024-05-17 | 0.08 | 0.00 | 0.13 | 0.00 | - | 25 | 247 | 51.37% |
| MA240621C00560000 | 2024-05-02 10:57AM EDT | 2024-06-21 | 0.04 | 0.01 | 0.46 | 0.00 | - | 1 | 229 | 31.79% |
| MA240719C00560000 | 2024-04-23 3:10PM EDT | 2024-07-19 | 0.38 | 0.01 | 0.52 | 0.00 | - | 2 | 328 | 25.76% |
| MA240920C00560000 | 2024-04-30 10:56AM EDT | 2024-09-20 | 1.34 | 0.38 | 0.62 | 0.00 | - | 2 | 94 | 19.59% |
| MA241018C00560000 | 2024-04-29 3:55PM EDT | 2024-10-18 | 2.04 | 0.60 | 0.87 | 0.00 | - | 1 | 15 | 18.95% |
| MA241115C00560000 | 2024-05-02 3:17PM EDT | 2024-11-15 | 1.43 | 0.98 | 1.56 | 0.00 | - | 8 | 15 | 19.61% |
| MA241220C00560000 | 2024-04-30 3:23PM EDT | 2024-12-20 | 4.25 | 2.36 | 2.62 | 0.00 | - | 3 | 7 | 20.24% |
| MA250117C00560000 | 2024-05-03 12:37PM EDT | 2025-01-17 | 3.30 | 3.25 | 3.50 | -0.70 | -17.50% | 2 | 498 | 20.51% |
| MA250321C00560000 | 2024-05-01 10:33AM EDT | 2025-03-21 | 7.25 | 5.50 | 6.15 | 0.00 | - | 5 | 15 | 21.50% |
| MA250620C00560000 | 2024-04-29 11:10AM EDT | 2025-06-20 | 15.15 | 9.85 | 11.20 | 0.00 | - | 1 | 70 | 23.13% |
| MA260116C00560000 | 2024-05-01 3:50PM EDT | 2026-01-16 | 21.85 | 20.25 | 22.75 | 0.00 | - | 1 | 63 | 25.11% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240621P00560000 | 2024-03-01 11:13AM EDT | 2024-06-21 | 84.10 | 76.45 | 80.85 | 0.00 | - | 2 | 0 | 0.00% |
| MA240920P00560000 | 2024-03-04 11:05AM EDT | 2024-09-20 | 85.52 | 80.80 | 84.20 | 0.00 | - | 2 | 0 | 0.00% |
| MA250117P00560000 | 2024-05-02 9:42AM EDT | 2025-01-17 | 119.50 | 114.20 | 118.00 | 0.00 | - | 1 | 1 | 17.18% |
| MA250620P00560000 | 2024-04-10 12:04PM EDT | 2025-06-20 | 90.00 | 114.00 | 118.50 | 0.00 | - | - | 0 | 14.44% |
© 2024 Yahoo. All rights reserved.