Mastercard Incorporated (MA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:480.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240503C00480000 | 2024-04-30 3:59PM EDT | 2024-05-03 | 0.49 | 0.00 | 0.00 | 0.00 | - | 395 | 0 | 12.50% |
| MA240510C00480000 | 2024-04-30 3:57PM EDT | 2024-05-10 | 1.19 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 6.25% |
| MA240517C00480000 | 2024-04-30 3:59PM EDT | 2024-05-17 | 1.66 | 0.00 | 0.00 | 0.00 | - | 135 | 0 | 6.25% |
| MA240524C00480000 | 2024-04-30 3:02PM EDT | 2024-05-24 | 2.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MA240531C00480000 | 2024-04-30 2:53PM EDT | 2024-05-31 | 2.81 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 6.25% |
| MA240607C00480000 | 2024-04-26 2:59PM EDT | 2024-06-07 | 6.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MA240621C00480000 | 2024-04-30 3:53PM EDT | 2024-06-21 | 4.60 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 3.13% |
| MA240719C00480000 | 2024-04-30 3:59PM EDT | 2024-07-19 | 7.09 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| MA240920C00480000 | 2024-04-30 1:24PM EDT | 2024-09-20 | 15.25 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 1.56% |
| MA241018C00480000 | 2024-04-29 3:58PM EDT | 2024-10-18 | 19.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| MA241115C00480000 | 2024-04-30 3:15PM EDT | 2024-11-15 | 20.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| MA241220C00480000 | 2024-04-22 10:15AM EDT | 2024-12-20 | 28.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| MA250117C00480000 | 2024-04-30 3:59PM EDT | 2025-01-17 | 26.00 | 0.00 | 0.00 | 0.00 | - | 187 | 0 | 1.56% |
| MA250321C00480000 | 2024-04-18 2:06PM EDT | 2025-03-21 | 36.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| MA250620C00480000 | 2024-04-08 2:11PM EDT | 2025-06-20 | 59.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| MA260116C00480000 | 2024-04-30 3:47PM EDT | 2026-01-16 | 56.85 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.78% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240503P00480000 | 2024-04-30 11:02AM EDT | 2024-05-03 | 25.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MA240510P00480000 | 2024-04-08 11:55AM EDT | 2024-05-10 | 13.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MA240517P00480000 | 2024-04-30 2:41PM EDT | 2024-05-17 | 28.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MA240621P00480000 | 2024-04-25 2:45PM EDT | 2024-06-21 | 23.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MA240719P00480000 | 2024-04-26 12:20PM EDT | 2024-07-19 | 24.65 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MA240920P00480000 | 2024-04-30 2:50PM EDT | 2024-09-20 | 34.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MA241018P00480000 | 2024-03-12 10:08AM EDT | 2024-10-18 | 27.60 | 29.65 | 30.30 | 0.00 | - | 3 | 27 | 7.81% |
| MA241115P00480000 | 2024-04-15 1:58PM EDT | 2024-11-15 | 35.35 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| MA241220P00480000 | 2024-04-26 10:12AM EDT | 2024-12-20 | 32.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MA250117P00480000 | 2024-04-26 12:17PM EDT | 2025-01-17 | 34.75 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| MA250620P00480000 | 2024-04-22 9:48AM EDT | 2025-06-20 | 45.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MA260116P00480000 | 2024-04-26 1:15PM EDT | 2026-01-16 | 47.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.