Mastercard Incorporated (MA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:540.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240503C00540000 | 2024-04-03 11:53AM EDT | 2024-05-03 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 50.00% |
| MA240517C00540000 | 2024-04-19 10:01AM EDT | 2024-05-17 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 140 | 12.50% |
| MA240621C00540000 | 2024-04-26 2:17PM EDT | 2024-06-21 | 0.26 | 0.00 | 0.00 | 0.00 | - | 2 | 365 | 12.50% |
| MA240719C00540000 | 2024-04-29 11:30AM EDT | 2024-07-19 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 63 | 6.25% |
| MA240920C00540000 | 2024-04-30 3:23PM EDT | 2024-09-20 | 2.28 | 0.00 | 0.00 | 0.00 | - | 8 | 111 | 6.25% |
| MA241018C00540000 | 2024-04-30 9:59AM EDT | 2024-10-18 | 3.68 | 0.00 | 0.00 | 0.00 | - | 2 | 21 | 6.25% |
| MA241115C00540000 | 2024-04-26 3:56PM EDT | 2024-11-15 | 6.80 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 6.25% |
| MA241220C00540000 | 2024-04-26 10:12AM EDT | 2024-12-20 | 9.80 | 0.00 | 0.00 | 0.00 | - | 1 | 62 | 3.13% |
| MA250117C00540000 | 2024-04-30 10:56AM EDT | 2025-01-17 | 9.12 | 0.00 | 0.00 | 0.00 | - | 2 | 562 | 3.13% |
| MA250321C00540000 | 2024-04-30 1:24PM EDT | 2025-03-21 | 12.70 | 0.00 | 0.00 | 0.00 | - | 6 | 15 | 3.13% |
| MA250620C00540000 | 2024-04-25 2:13PM EDT | 2025-06-20 | 22.75 | 0.00 | 0.00 | 0.00 | - | 2 | 74 | 3.13% |
| MA260116C00540000 | 2024-04-30 3:55PM EDT | 2026-01-16 | 32.35 | 0.00 | 0.00 | 0.00 | - | 2 | 24 | 3.13% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240621P00540000 | 2024-03-21 10:42AM EDT | 2024-06-21 | 53.14 | 82.50 | 86.70 | 0.00 | - | - | 0 | 0.00% |
| MA241115P00540000 | 2024-02-26 12:41PM EDT | 2024-11-15 | 66.35 | 62.75 | 64.55 | 0.00 | - | 1 | 2 | 0.00% |
| MA241220P00540000 | 2024-02-29 11:48AM EDT | 2024-12-20 | 67.50 | 60.15 | 63.00 | 0.00 | - | 11 | 12 | 0.00% |
| MA250117P00540000 | 2024-03-20 2:21PM EDT | 2025-01-17 | 59.60 | 83.15 | 87.10 | 0.00 | - | 1 | 1 | 0.00% |
| MA250620P00540000 | 2024-03-28 3:26PM EDT | 2025-06-20 | 67.25 | 78.00 | 81.45 | 0.00 | - | 1 | 1 | 0.00% |
| MA260116P00540000 | 2024-04-15 10:38AM EDT | 2026-01-16 | 82.20 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
© 2024 Yahoo. All rights reserved.