Mastercard Incorporated (MA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:485.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240503C00485000 | 2024-05-02 3:11PM EDT | 2024-05-03 | 0.02 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 50.00% |
| MA240510C00485000 | 2024-05-02 1:51PM EDT | 2024-05-10 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| MA240517C00485000 | 2024-05-02 3:25PM EDT | 2024-05-17 | 0.09 | 0.00 | 0.00 | 0.00 | - | 153 | 0 | 12.50% |
| MA240524C00485000 | 2024-05-02 12:54PM EDT | 2024-05-24 | 0.23 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| MA240531C00485000 | 2024-05-02 1:50PM EDT | 2024-05-31 | 0.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MA240621C00485000 | 2024-05-02 3:44PM EDT | 2024-06-21 | 0.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| MA240719C00485000 | 2024-05-01 3:46PM EDT | 2024-07-19 | 2.68 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 3.13% |
| MA240920C00485000 | 2024-05-01 10:08AM EDT | 2024-09-20 | 8.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| MA241018C00485000 | 2024-05-02 10:53AM EDT | 2024-10-18 | 9.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240503P00485000 | 2024-05-01 3:31PM EDT | 2024-05-03 | 39.47 | 0.00 | 0.00 | 0.00 | - | 140 | 0 | 0.00% |
| MA240517P00485000 | 2024-05-02 3:39PM EDT | 2024-05-17 | 44.45 | 0.00 | 0.00 | 0.00 | - | 640 | 0 | 0.00% |
| MA240621P00485000 | 2024-04-22 2:41PM EDT | 2024-06-21 | 28.80 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| MA240719P00485000 | 2024-05-01 1:44PM EDT | 2024-07-19 | 40.65 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MA240920P00485000 | 2024-04-30 2:50PM EDT | 2024-09-20 | 38.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MA241018P00485000 | 2024-04-26 12:31PM EDT | 2024-10-18 | 33.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.