Mastercard Incorporated (MA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:445.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240503C00445000 | 2024-04-30 11:18AM EDT | 2024-05-03 | 13.65 | 0.00 | 0.00 | 0.00 | - | 2 | 26 | 0.00% |
| MA240510C00445000 | 2024-04-30 10:53AM EDT | 2024-05-10 | 16.03 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| MA240517C00445000 | 2024-04-19 3:16PM EDT | 2024-05-17 | 18.55 | 0.00 | 0.00 | 0.00 | - | 6 | 49 | 0.00% |
| MA240524C00445000 | 2024-04-23 9:45AM EDT | 2024-05-24 | 22.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MA240531C00445000 | 2024-04-30 3:16PM EDT | 2024-05-31 | 16.80 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| MA240621C00445000 | 2024-04-24 10:16AM EDT | 2024-06-21 | 29.30 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| MA240719C00445000 | 2024-04-26 12:04PM EDT | 2024-07-19 | 31.35 | 0.00 | 0.00 | 0.00 | - | 5 | 111 | 0.00% |
| MA240920C00445000 | 2024-04-30 3:59PM EDT | 2024-09-20 | 31.60 | 0.00 | 0.00 | 0.00 | - | 1 | 127 | 0.00% |
| MA241018C00445000 | 2024-04-16 2:20PM EDT | 2024-10-18 | 42.75 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240503P00445000 | 2024-04-30 3:59PM EDT | 2024-05-03 | 4.70 | 0.00 | 0.00 | 0.00 | - | 200 | 239 | 3.13% |
| MA240510P00445000 | 2024-04-30 3:59PM EDT | 2024-05-10 | 6.04 | 0.00 | 0.00 | 0.00 | - | 13 | 30 | 1.56% |
| MA240517P00445000 | 2024-04-30 3:59PM EDT | 2024-05-17 | 6.90 | 0.00 | 0.00 | 0.00 | - | 100 | 575 | 1.56% |
| MA240524P00445000 | 2024-04-30 3:44PM EDT | 2024-05-24 | 6.92 | 0.00 | 0.00 | 0.00 | - | 7 | 31 | 1.56% |
| MA240531P00445000 | 2024-04-30 2:19PM EDT | 2024-05-31 | 7.25 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 1.56% |
| MA240621P00445000 | 2024-04-30 3:59PM EDT | 2024-06-21 | 9.88 | 0.00 | 0.00 | 0.00 | - | 58 | 159 | 0.78% |
| MA240719P00445000 | 2024-04-30 3:58PM EDT | 2024-07-19 | 11.75 | 0.00 | 0.00 | 0.00 | - | 8 | 106 | 0.78% |
| MA240920P00445000 | 2024-04-30 2:00PM EDT | 2024-09-20 | 15.85 | 0.00 | 0.00 | 0.00 | - | 105 | 241 | 0.39% |
| MA241018P00445000 | 2024-04-26 11:20AM EDT | 2024-10-18 | 15.25 | 0.00 | 0.00 | 0.00 | - | 12 | 122 | 0.39% |
© 2024 Yahoo. All rights reserved.