Mastercard Incorporated (MA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:220.00
Callsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240621C00220000 | 2023-08-22 1:00PM EDT | 2024-06-21 | 187.72 | 190.00 | 193.30 | 0.00 | - | 2 | 1 | 0.00% |
| MA250117C00220000 | 2024-04-26 10:52AM EDT | 2025-01-17 | 251.68 | 235.95 | 239.25 | 0.00 | - | 2 | 11 | 78.46% |
Putsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240621P00220000 | 2024-04-11 10:43AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.41 | 0.00 | - | 1 | 87 | 111.91% |
| MA240719P00220000 | 2024-05-09 3:47PM EDT | 2024-07-19 | 0.04 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| MA240920P00220000 | 2024-05-15 9:30AM EDT | 2024-09-20 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| MA241018P00220000 | 2024-01-23 2:44PM EDT | 2024-10-18 | 0.36 | 0.00 | 0.50 | 0.00 | - | 3 | 2 | 51.39% |
| MA241115P00220000 | 2024-05-02 3:17PM EDT | 2024-11-15 | 0.29 | 0.00 | 0.00 | 0.00 | - | 178 | 0 | 25.00% |
| MA241220P00220000 | 2024-01-26 2:10PM EDT | 2024-12-20 | 0.63 | 0.00 | 0.83 | 0.00 | - | 5 | 5 | 46.12% |
| MA250117P00220000 | 2024-05-02 3:09PM EDT | 2025-01-17 | 0.45 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| MA250620P00220000 | 2024-02-06 4:49PM EDT | 2025-06-20 | 1.00 | 0.00 | 5.00 | 0.00 | - | - | 1 | 47.40% |
| MA260116P00220000 | 2024-05-09 2:37PM EDT | 2026-01-16 | 1.80 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 12.50% |
© 2024 Yahoo. All rights reserved.