Mastercard Incorporated (MA)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 10:04AM EDT. Market open.
Strike:540.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240517C00540000 | 2024-04-19 10:01AM EDT | 2024-05-17 | 0.12 | 0.01 | 0.44 | 0.00 | - | 1 | 140 | 50.88% |
| MA240621C00540000 | 2024-05-06 10:06AM EDT | 2024-06-21 | 0.09 | 0.02 | 0.53 | 0.00 | - | 5 | 365 | 26.29% |
| MA240719C00540000 | 2024-04-29 11:30AM EDT | 2024-07-19 | 0.55 | 0.09 | 0.23 | 0.00 | - | 1 | 63 | 18.04% |
| MA240920C00540000 | 2024-05-06 9:40AM EDT | 2024-09-20 | 1.22 | 1.20 | 1.35 | 0.00 | - | 10 | 109 | 17.96% |
| MA241018C00540000 | 2024-05-07 10:57AM EDT | 2024-10-18 | 1.88 | 1.91 | 2.21 | 0.00 | - | 1 | 19 | 18.29% |
| MA241115C00540000 | 2024-05-07 3:49PM EDT | 2024-11-15 | 3.45 | 3.45 | 3.70 | 0.00 | - | 1 | 21 | 19.36% |
| MA241220C00540000 | 2024-05-01 3:00PM EDT | 2024-12-20 | 5.00 | 5.30 | 5.60 | 0.00 | - | 1 | 61 | 20.16% |
| MA250117C00540000 | 2024-05-06 3:59PM EDT | 2025-01-17 | 6.15 | 6.65 | 6.95 | 0.00 | - | 4 | 567 | 20.43% |
| MA250321C00540000 | 2024-05-03 2:01PM EDT | 2025-03-21 | 9.60 | 10.50 | 11.20 | 0.00 | - | 1 | 15 | 21.82% |
| MA250620C00540000 | 2024-05-06 9:44AM EDT | 2025-06-20 | 15.90 | 16.55 | 17.60 | 0.00 | - | 1 | 78 | 23.36% |
| MA260116C00540000 | 2024-05-06 3:38PM EDT | 2026-01-16 | 28.50 | 29.35 | 32.30 | 0.00 | - | 11 | 37 | 25.86% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire 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 | 32.84% |
| 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 | 14.43% |
| MA250620P00540000 | 2024-03-28 3:26PM EDT | 2025-06-20 | 67.25 | 78.00 | 81.45 | 0.00 | - | 1 | 1 | 0.00% |
| MA260116P00540000 | 2024-05-02 11:24AM EDT | 2026-01-16 | 99.62 | 85.00 | 89.00 | 0.00 | - | 36 | 40 | 11.02% |
© 2024 Yahoo. All rights reserved.