Mastercard Incorporated (MA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:290.00
Callsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240621C00290000 | 2024-04-05 11:44AM EDT | 2024-06-21 | 191.07 | 154.15 | 157.70 | 0.00 | - | 4 | 3 | 87.11% |
| MA241018C00290000 | 2024-04-25 9:33AM EDT | 2024-10-18 | 176.95 | 164.90 | 168.40 | 0.00 | - | - | 0 | 66.39% |
| MA250117C00290000 | 2024-01-08 11:18AM EDT | 2025-01-17 | 144.05 | 183.35 | 186.75 | 0.00 | - | 2 | 444 | 75.68% |
Putsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240621P00290000 | 2024-04-22 11:42AM EDT | 2024-06-21 | 0.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MA240719P00290000 | 2023-12-14 4:23PM EDT | 2024-07-19 | 1.46 | 0.77 | 1.23 | 0.00 | - | 1 | 5 | 60.93% |
| MA240920P00290000 | 2024-05-14 3:57PM EDT | 2024-09-20 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 12.50% |
| MA241018P00290000 | 2024-05-02 10:03AM EDT | 2024-10-18 | 0.60 | 0.00 | 0.00 | 0.00 | - | 5 | 20 | 12.50% |
| MA241115P00290000 | 2024-03-07 4:42PM EDT | 2024-11-15 | 1.31 | 0.38 | 1.26 | 0.00 | - | - | 2 | 35.01% |
| MA250117P00290000 | 2024-05-22 3:32PM EDT | 2025-01-17 | 0.88 | 0.00 | 0.00 | 0.00 | - | 2 | 665 | 12.50% |
| MA250620P00290000 | 2024-05-16 3:44PM EDT | 2025-06-20 | 2.10 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 6.25% |
| MA260116P00290000 | 2024-04-29 11:07AM EDT | 2026-01-16 | 5.90 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 6.25% |
© 2024 Yahoo. All rights reserved.