Mastercard Incorporated (MA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:350.00
Callsfor14 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240621C00350000 | 2024-05-28 10:07AM EDT | 2024-06-21 | 99.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MA240628C00350000 | 2024-05-21 10:31AM EDT | 2024-06-28 | 108.82 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MA240719C00350000 | 2024-05-31 10:28AM EDT | 2024-07-19 | 92.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MA240920C00350000 | 2024-05-10 10:52AM EDT | 2024-09-20 | 115.04 | 103.80 | 107.80 | 0.00 | - | - | 1 | 47.89% |
| MA241018C00350000 | 2024-04-24 9:30AM EDT | 2024-10-18 | 125.35 | 107.05 | 110.30 | 0.00 | - | - | 1 | 46.57% |
| MA241115C00350000 | 2024-05-28 11:28AM EDT | 2024-11-15 | 104.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MA250117C00350000 | 2024-06-05 12:12PM EDT | 2025-01-17 | 107.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MA250620C00350000 | 2024-06-07 10:00AM EDT | 2025-06-20 | 122.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MA260116C00350000 | 2024-06-04 9:30AM EDT | 2026-01-16 | 127.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MA261218C00350000 | 2024-06-06 1:35PM EDT | 2026-12-18 | 148.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfor14 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240621P00350000 | 2024-06-05 10:33AM EDT | 2024-06-21 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MA240719P00350000 | 2024-06-10 9:30AM EDT | 2024-07-19 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MA240920P00350000 | 2024-06-06 2:53PM EDT | 2024-09-20 | 0.79 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| MA241018P00350000 | 2024-06-07 1:42PM EDT | 2024-10-18 | 0.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MA241115P00350000 | 2024-05-14 3:21PM EDT | 2024-11-15 | 2.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MA241220P00350000 | 2024-06-04 3:20PM EDT | 2024-12-20 | 2.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MA250117P00350000 | 2024-05-30 3:16PM EDT | 2025-01-17 | 3.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MA250321P00350000 | 2024-05-28 2:30PM EDT | 2025-03-21 | 4.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MA250620P00350000 | 2024-06-06 10:22AM EDT | 2025-06-20 | 5.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MA260116P00350000 | 2024-06-07 1:18PM EDT | 2026-01-16 | 9.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| MA261218P00350000 | 2024-06-06 2:27PM EDT | 2026-12-18 | 14.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
© 2024 Yahoo. All rights reserved.