Mastercard Incorporated (MA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:495.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240503C00495000 | 2024-04-30 3:48PM EDT | 2024-05-03 | 0.10 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 25.00% |
| MA240510C00495000 | 2024-04-30 3:57PM EDT | 2024-05-10 | 0.29 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 12.50% |
| MA240517C00495000 | 2024-04-30 3:56PM EDT | 2024-05-17 | 0.54 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 12.50% |
| MA240524C00495000 | 2024-04-25 3:59PM EDT | 2024-05-24 | 1.93 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| MA240531C00495000 | 2024-04-30 3:20PM EDT | 2024-05-31 | 0.97 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MA240621C00495000 | 2024-04-30 1:25PM EDT | 2024-06-21 | 2.07 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| MA240719C00495000 | 2024-04-30 11:03AM EDT | 2024-07-19 | 4.38 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 3.13% |
| MA240920C00495000 | 2024-04-26 2:30PM EDT | 2024-09-20 | 13.55 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| MA241018C00495000 | 2024-04-26 9:56AM EDT | 2024-10-18 | 16.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240503P00495000 | 2024-03-26 10:35AM EDT | 2024-05-03 | 22.75 | 36.30 | 39.20 | 0.00 | - | 1 | 1 | 0.00% |
| MA240517P00495000 | 2024-04-05 2:13PM EDT | 2024-05-17 | 22.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MA240621P00495000 | 2024-04-17 10:35AM EDT | 2024-06-21 | 35.27 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MA240719P00495000 | 2024-04-24 3:00PM EDT | 2024-07-19 | 35.45 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| MA240920P00495000 | 2024-04-30 2:27PM EDT | 2024-09-20 | 45.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MA241018P00495000 | 2024-03-21 9:55AM EDT | 2024-10-18 | 26.80 | 44.20 | 47.35 | 0.00 | - | - | 3 | 13.44% |
© 2024 Yahoo. All rights reserved.