Mastercard Incorporated (MA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:320.00
Callsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240621C00320000 | 2024-05-23 2:37PM EDT | 2024-06-21 | 132.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MA240920C00320000 | 2024-01-05 1:53PM EDT | 2024-09-20 | 111.55 | 149.85 | 153.30 | 0.00 | - | 2 | 2 | 86.24% |
| MA250117C00320000 | 2024-02-16 4:48PM EDT | 2025-01-17 | 161.90 | 168.50 | 173.00 | 0.00 | - | 1 | 19 | 80.17% |
| MA250620C00320000 | 2024-05-01 3:11PM EDT | 2025-06-20 | 146.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MA260116C00320000 | 2024-05-06 2:16PM EDT | 2026-01-16 | 158.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240621P00320000 | 2024-05-09 3:49PM EDT | 2024-06-21 | 0.06 | 0.00 | 0.00 | 0.00 | - | 842 | 0 | 25.00% |
| MA240719P00320000 | 2024-05-21 3:20PM EDT | 2024-07-19 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MA240920P00320000 | 2024-05-02 2:47PM EDT | 2024-09-20 | 0.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| MA241018P00320000 | 2024-05-24 1:47PM EDT | 2024-10-18 | 0.53 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 12.50% |
| MA241115P00320000 | 2024-04-08 11:57AM EDT | 2024-11-15 | 1.81 | 1.11 | 1.34 | 0.00 | - | - | 1 | 28.38% |
| MA241220P00320000 | 2024-05-20 3:44PM EDT | 2024-12-20 | 1.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MA250117P00320000 | 2024-05-23 1:48PM EDT | 2025-01-17 | 1.69 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| MA250321P00320000 | 2024-05-16 10:55AM EDT | 2025-03-21 | 2.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MA250620P00320000 | 2024-05-21 12:08PM EDT | 2025-06-20 | 3.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MA260116P00320000 | 2024-05-13 11:57AM EDT | 2026-01-16 | 6.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
© 2024 Yahoo. All rights reserved.