Mastercard Incorporated (MA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:485.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240524C00485000 | 2024-05-20 11:47AM EDT | 2024-05-24 | 0.04 | 0.00 | 0.00 | 0.00 | - | 151 | 96 | 12.50% |
| MA240531C00485000 | 2024-05-20 3:53PM EDT | 2024-05-31 | 0.12 | 0.00 | 0.00 | 0.00 | - | 4 | 62 | 6.25% |
| MA240607C00485000 | 2024-05-17 12:52PM EDT | 2024-06-07 | 0.46 | 0.00 | 0.00 | 0.00 | - | 25 | 30 | 6.25% |
| MA240614C00485000 | 2024-05-17 3:54PM EDT | 2024-06-14 | 0.92 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 3.13% |
| MA240621C00485000 | 2024-05-20 2:53PM EDT | 2024-06-21 | 1.10 | 0.00 | 0.00 | 0.00 | - | 16 | 179 | 3.13% |
| MA240628C00485000 | 2024-05-20 2:11PM EDT | 2024-06-28 | 1.60 | 0.00 | 0.00 | 0.00 | - | 4 | 40 | 3.13% |
| MA240719C00485000 | 2024-05-20 10:56AM EDT | 2024-07-19 | 3.58 | 0.00 | 0.00 | 0.00 | - | 4 | 378 | 3.13% |
| MA240920C00485000 | 2024-05-14 3:55PM EDT | 2024-09-20 | 9.55 | 0.00 | 0.00 | 0.00 | - | 108 | 239 | 1.56% |
| MA241018C00485000 | 2024-05-16 10:06AM EDT | 2024-10-18 | 15.40 | 0.00 | 0.00 | 0.00 | - | 4 | 84 | 1.56% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240524P00485000 | 2024-05-14 10:38AM EDT | 2024-05-24 | 33.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MA240621P00485000 | 2024-05-06 2:46PM EDT | 2024-06-21 | 36.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MA240719P00485000 | 2024-05-16 10:13AM EDT | 2024-07-19 | 24.00 | 0.00 | 0.00 | 0.00 | - | 2 | 89 | 0.00% |
| MA240920P00485000 | 2024-05-13 3:29PM EDT | 2024-09-20 | 31.00 | 0.00 | 0.00 | 0.00 | - | 15 | 96 | 0.00% |
| MA241018P00485000 | 2024-05-17 11:39AM EDT | 2024-10-18 | 30.50 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
© 2024 Yahoo. All rights reserved.