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 | 0.01 | 0.42 | 0.00 | - | 1 | 140 | 52.34% |
| MA240621C00540000 | 2024-05-06 10:06AM EDT | 2024-06-21 | 0.09 | 0.03 | 0.45 | 0.00 | - | 5 | 365 | 25.29% |
| MA240719C00540000 | 2024-04-29 11:30AM EDT | 2024-07-19 | 0.55 | 0.07 | 0.20 | 0.00 | - | 1 | 63 | 17.41% |
| MA240920C00540000 | 2024-05-06 9:40AM EDT | 2024-09-20 | 1.22 | 1.17 | 1.30 | 0.00 | - | 10 | 109 | 17.50% |
| MA241018C00540000 | 2024-05-07 10:57AM EDT | 2024-10-18 | 1.88 | 1.84 | 2.08 | 0.00 | - | 1 | 19 | 17.71% |
| MA241115C00540000 | 2024-05-10 3:36PM EDT | 2024-11-15 | 3.40 | 3.45 | 3.75 | -0.05 | -1.45% | 44 | 21 | 19.10% |
| MA241220C00540000 | 2024-05-01 3:00PM EDT | 2024-12-20 | 5.00 | 5.25 | 5.55 | 0.00 | - | 1 | 61 | 19.77% |
| MA250117C00540000 | 2024-05-10 3:54PM EDT | 2025-01-17 | 6.79 | 6.15 | 7.00 | +0.29 | +4.46% | 1 | 568 | 20.15% |
| MA250321C00540000 | 2024-05-03 2:01PM EDT | 2025-03-21 | 9.60 | 10.50 | 11.30 | 0.00 | - | 1 | 15 | 21.57% |
| MA250620C00540000 | 2024-05-09 2:38PM EDT | 2025-06-20 | 16.68 | 16.60 | 19.50 | 0.00 | - | 1 | 79 | 24.17% |
| MA260116C00540000 | 2024-05-06 3:38PM EDT | 2026-01-16 | 28.50 | 29.55 | 32.10 | 0.00 | - | 11 | 37 | 25.46% |
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 | 39.97% |
| 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 | 17.01% |
| 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 | 82.75 | 87.00 | 0.00 | - | 36 | 40 | 10.85% |
© 2024 Yahoo. All rights reserved.