Mastercard Incorporated (MA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:480.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240510C00480000 | 2024-05-07 1:57PM EDT | 2024-05-10 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 42 | 12.50% |
| MA240517C00480000 | 2024-05-07 1:37PM EDT | 2024-05-17 | 0.13 | 0.00 | 0.00 | 0.00 | - | 23 | 475 | 6.25% |
| MA240524C00480000 | 2024-05-07 11:11AM EDT | 2024-05-24 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 6.25% |
| MA240531C00480000 | 2024-05-07 10:18AM EDT | 2024-05-31 | 0.49 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 6.25% |
| MA240607C00480000 | 2024-05-07 3:44PM EDT | 2024-06-07 | 0.89 | 0.00 | 0.00 | 0.00 | - | 14 | 21 | 3.13% |
| MA240614C00480000 | 2024-05-07 10:04AM EDT | 2024-06-14 | 1.55 | 0.00 | 0.00 | 0.00 | - | - | 2 | 3.13% |
| MA240621C00480000 | 2024-05-07 2:15PM EDT | 2024-06-21 | 1.78 | 0.00 | 0.00 | 0.00 | - | 5 | 560 | 3.13% |
| MA240719C00480000 | 2024-05-07 11:43AM EDT | 2024-07-19 | 3.85 | 0.00 | 0.00 | 0.00 | - | 5 | 110 | 3.13% |
| MA240920C00480000 | 2024-05-06 3:49PM EDT | 2024-09-20 | 10.31 | 0.00 | 0.00 | 0.00 | - | 21 | 346 | 1.56% |
| MA241018C00480000 | 2024-05-06 9:45AM EDT | 2024-10-18 | 13.30 | 0.00 | 0.00 | 0.00 | - | 1 | 74 | 1.56% |
| MA241115C00480000 | 2024-05-01 10:20AM EDT | 2024-11-15 | 17.00 | 0.00 | 0.00 | 0.00 | - | 9 | 146 | 1.56% |
| MA241220C00480000 | 2024-05-01 3:46PM EDT | 2024-12-20 | 18.28 | 0.00 | 0.00 | 0.00 | - | 8 | 220 | 1.56% |
| MA250117C00480000 | 2024-05-07 11:12AM EDT | 2025-01-17 | 22.90 | 0.00 | 0.00 | 0.00 | - | 4 | 1,408 | 1.56% |
| MA250321C00480000 | 2024-05-07 10:44AM EDT | 2025-03-21 | 29.00 | 0.00 | 0.00 | 0.00 | - | 7 | 10 | 1.56% |
| MA250620C00480000 | 2024-05-03 10:40AM EDT | 2025-06-20 | 31.65 | 0.00 | 0.00 | 0.00 | - | 79 | 322 | 1.56% |
| MA260116C00480000 | 2024-05-07 10:56AM EDT | 2026-01-16 | 53.75 | 0.00 | 0.00 | 0.00 | - | 1 | 911 | 0.78% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240510P00480000 | 2024-05-01 3:31PM EDT | 2024-05-10 | 37.25 | 0.00 | 0.00 | 0.00 | - | 18 | 6 | 0.00% |
| MA240517P00480000 | 2024-05-07 3:08PM EDT | 2024-05-17 | 28.20 | 0.00 | 0.00 | 0.00 | - | 486 | 90 | 0.00% |
| MA240607P00480000 | 2024-04-30 3:54PM EDT | 2024-06-07 | 29.37 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MA240621P00480000 | 2024-05-02 2:13PM EDT | 2024-06-21 | 37.50 | 0.00 | 0.00 | 0.00 | - | 10 | 211 | 0.00% |
| MA240719P00480000 | 2024-05-01 12:12PM EDT | 2024-07-19 | 34.40 | 0.00 | 0.00 | 0.00 | - | 34 | 137 | 0.00% |
| MA240920P00480000 | 2024-05-03 12:29PM EDT | 2024-09-20 | 39.20 | 0.00 | 0.00 | 0.00 | - | 6 | 36 | 0.00% |
| MA241018P00480000 | 2024-03-12 10:08AM EDT | 2024-10-18 | 27.60 | 29.65 | 30.30 | 0.00 | - | 3 | 27 | 10.02% |
| MA241115P00480000 | 2024-04-15 1:58PM EDT | 2024-11-15 | 35.35 | 0.00 | 0.00 | 0.00 | - | 15 | 131 | 0.00% |
| MA241220P00480000 | 2024-04-26 10:12AM EDT | 2024-12-20 | 32.70 | 0.00 | 0.00 | 0.00 | - | 1 | 175 | 0.00% |
| MA250117P00480000 | 2024-05-03 10:02AM EDT | 2025-01-17 | 47.65 | 0.00 | 0.00 | 0.00 | - | 1 | 562 | 0.00% |
| MA250620P00480000 | 2024-05-01 9:54AM EDT | 2025-06-20 | 52.00 | 0.00 | 0.00 | 0.00 | - | 1 | 56 | 0.00% |
| MA260116P00480000 | 2024-04-26 1:15PM EDT | 2026-01-16 | 47.60 | 0.00 | 0.00 | 0.00 | - | 4 | 9 | 0.00% |
© 2024 Yahoo. All rights reserved.