Mastercard Incorporated (MA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:485.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240503C00485000 | 2024-04-30 3:59PM EDT | 2024-05-03 | 0.25 | 0.00 | 0.00 | 0.00 | - | 396 | 285 | 12.50% |
| MA240510C00485000 | 2024-04-30 3:59PM EDT | 2024-05-10 | 0.75 | 0.00 | 0.00 | 0.00 | - | 83 | 137 | 12.50% |
| MA240517C00485000 | 2024-04-30 3:55PM EDT | 2024-05-17 | 1.19 | 0.00 | 0.00 | 0.00 | - | 38 | 705 | 6.25% |
| MA240524C00485000 | 2024-04-29 10:03AM EDT | 2024-05-24 | 2.87 | 0.00 | 0.00 | 0.00 | - | 10 | 22 | 6.25% |
| MA240531C00485000 | 2024-04-30 1:53PM EDT | 2024-05-31 | 2.03 | 0.00 | 0.00 | 0.00 | - | 55 | 58 | 6.25% |
| MA240621C00485000 | 2024-04-30 3:44PM EDT | 2024-06-21 | 3.63 | 0.00 | 0.00 | 0.00 | - | 26 | 135 | 3.13% |
| MA240719C00485000 | 2024-04-30 2:20PM EDT | 2024-07-19 | 6.18 | 0.00 | 0.00 | 0.00 | - | 14 | 142 | 3.13% |
| MA240920C00485000 | 2024-04-26 10:43AM EDT | 2024-09-20 | 18.40 | 0.00 | 0.00 | 0.00 | - | 7 | 309 | 3.13% |
| MA241018C00485000 | 2024-04-26 2:48PM EDT | 2024-10-18 | 19.90 | 0.00 | 0.00 | 0.00 | - | 5 | 78 | 3.13% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240503P00485000 | 2024-04-18 3:03PM EDT | 2024-05-03 | 31.35 | 0.00 | 0.00 | 0.00 | - | 2 | 36 | 0.00% |
| MA240517P00485000 | 2024-04-23 11:37AM EDT | 2024-05-17 | 26.45 | 0.00 | 0.00 | 0.00 | - | 2 | 207 | 0.00% |
| MA240621P00485000 | 2024-04-22 2:41PM EDT | 2024-06-21 | 28.80 | 0.00 | 0.00 | 0.00 | - | 9 | 92 | 0.00% |
| MA240719P00485000 | 2024-04-25 9:52AM EDT | 2024-07-19 | 30.85 | 0.00 | 0.00 | 0.00 | - | 4 | 91 | 0.00% |
| MA240920P00485000 | 2024-04-30 2:50PM EDT | 2024-09-20 | 38.20 | 0.00 | 0.00 | 0.00 | - | 1 | 91 | 0.00% |
| MA241018P00485000 | 2024-04-26 12:31PM EDT | 2024-10-18 | 33.00 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
© 2024 Yahoo. All rights reserved.