Mastercard Incorporated (MA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:560.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240517C00560000 | 2024-04-22 3:43PM EDT | 2024-05-17 | 0.08 | 0.00 | 0.13 | 0.00 | - | 25 | 247 | 41.99% |
| MA240621C00560000 | 2024-04-24 1:52PM EDT | 2024-06-21 | 0.15 | 0.02 | 0.48 | 0.00 | - | 1 | 230 | 28.81% |
| MA240719C00560000 | 2024-04-23 3:10PM EDT | 2024-07-19 | 0.38 | 0.16 | 0.31 | 0.00 | - | 2 | 328 | 21.73% |
| MA240920C00560000 | 2024-04-30 10:56AM EDT | 2024-09-20 | 1.34 | 0.99 | 1.34 | -0.02 | -1.47% | 2 | 96 | 20.86% |
| MA241018C00560000 | 2024-04-29 3:55PM EDT | 2024-10-18 | 2.04 | 1.44 | 1.80 | 0.00 | - | 1 | 15 | 20.29% |
| MA241115C00560000 | 2024-04-30 3:15PM EDT | 2024-11-15 | 2.83 | 2.49 | 2.92 | -0.45 | -13.72% | 7 | 12 | 21.04% |
| MA241220C00560000 | 2024-04-30 3:23PM EDT | 2024-12-20 | 4.25 | 3.80 | 4.40 | -1.20 | -22.02% | 3 | 5 | 21.60% |
| MA250117C00560000 | 2024-04-30 1:24PM EDT | 2025-01-17 | 5.30 | 4.95 | 5.50 | -0.84 | -13.68% | 3 | 503 | 21.77% |
| MA250321C00560000 | 2024-04-05 3:32PM EDT | 2025-03-21 | 16.55 | 7.20 | 8.90 | 0.00 | - | 1 | 10 | 22.79% |
| MA250620C00560000 | 2024-04-29 11:10AM EDT | 2025-06-20 | 15.15 | 12.15 | 14.15 | 0.00 | - | 1 | 70 | 23.91% |
| MA260116C00560000 | 2024-04-30 2:20PM EDT | 2026-01-16 | 26.38 | 24.65 | 27.00 | -2.72 | -9.35% | 12 | 68 | 25.96% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240621P00560000 | 2024-03-01 11:13AM EDT | 2024-06-21 | 84.10 | 76.45 | 80.85 | 0.00 | - | 2 | 0 | 0.00% |
| MA240920P00560000 | 2024-03-04 11:05AM EDT | 2024-09-20 | 85.52 | 80.80 | 84.20 | 0.00 | - | 2 | 0 | 0.00% |
| MA250117P00560000 | 2024-03-05 11:26AM EDT | 2025-01-17 | 91.80 | 82.90 | 86.60 | 0.00 | - | 2 | 1 | 0.00% |
| MA250620P00560000 | 2024-04-10 12:04PM EDT | 2025-06-20 | 90.00 | 106.50 | 111.50 | 0.00 | - | - | 1 | 14.35% |
© 2024 Yahoo. All rights reserved.