Mastercard Incorporated (MA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:310.00
Callsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240621C00310000 | 2024-05-16 10:26AM EDT | 2024-06-21 | 154.28 | 0.00 | 0.00 | 0.00 | - | 9 | 28 | 0.00% |
| MA240920C00310000 | 2024-05-16 10:26AM EDT | 2024-09-20 | 158.28 | 0.00 | 0.00 | 0.00 | - | 9 | 14 | 0.00% |
| MA250117C00310000 | 2023-12-28 3:37PM EDT | 2025-01-17 | 135.94 | 142.50 | 146.10 | 0.00 | - | 1 | 24 | 45.07% |
| MA250620C00310000 | 2024-03-21 11:00AM EDT | 2025-06-20 | 199.25 | 165.50 | 170.00 | 0.00 | - | - | 1 | 54.99% |
| MA260116C00310000 | 2024-05-07 2:52PM EDT | 2026-01-16 | 169.77 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 0.00% |
Putsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240531P00310000 | 2024-04-22 2:00PM EDT | 2024-05-31 | 0.12 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| MA240621P00310000 | 2024-05-28 12:35PM EDT | 2024-06-21 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MA240719P00310000 | 2023-11-17 10:38AM EDT | 2024-07-19 | 3.80 | 1.89 | 2.33 | 0.00 | - | 3 | 3 | 60.95% |
| MA240920P00310000 | 2024-05-28 9:48AM EDT | 2024-09-20 | 0.36 | 0.00 | 0.00 | 0.00 | - | 1 | 287 | 12.50% |
| MA241018P00310000 | 2024-05-24 2:28PM EDT | 2024-10-18 | 0.45 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 12.50% |
| MA241115P00310000 | 2024-05-21 9:50AM EDT | 2024-11-15 | 0.79 | 0.00 | 0.00 | 0.00 | - | 10 | 7 | 12.50% |
| MA241220P00310000 | 2024-04-08 1:19PM EDT | 2024-12-20 | 1.89 | 1.19 | 1.49 | 0.00 | - | 2 | 75 | 28.52% |
| MA250117P00310000 | 2024-05-23 1:48PM EDT | 2025-01-17 | 1.41 | 0.00 | 0.00 | 0.00 | - | 7 | 386 | 6.25% |
| MA250321P00310000 | 2024-05-02 10:42AM EDT | 2025-03-21 | 3.30 | 0.00 | 0.00 | 0.00 | - | - | 2 | 6.25% |
| MA250620P00310000 | 2024-04-25 10:09AM EDT | 2025-06-20 | 4.94 | 2.76 | 3.85 | 0.00 | - | 4 | 5 | 25.67% |
| MA260116P00310000 | 2024-04-16 10:16AM EDT | 2026-01-16 | 8.30 | 5.50 | 6.15 | 0.00 | - | 8 | 14 | 23.46% |
© 2024 Yahoo. All rights reserved.