Mastercard Incorporated (MA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:370.00
Callsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240621C00370000 | 2024-05-22 9:52AM EDT | 2024-06-21 | 92.15 | 0.00 | 0.00 | 0.00 | - | 1 | 88 | 0.00% |
| MA240719C00370000 | 2024-05-01 9:54AM EDT | 2024-07-19 | 74.00 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| MA240920C00370000 | 2024-05-02 1:42PM EDT | 2024-09-20 | 81.82 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| MA241018C00370000 | 2024-04-23 3:17PM EDT | 2024-10-18 | 104.55 | 0.00 | 0.00 | 0.00 | - | 2 | 41 | 0.00% |
| MA241115C00370000 | 2024-02-12 3:43PM EDT | 2024-11-15 | 106.20 | 119.50 | 122.95 | 0.00 | - | - | 5 | 70.98% |
| MA241220C00370000 | 2024-04-30 9:58AM EDT | 2024-12-20 | 102.58 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| MA250117C00370000 | 2024-05-22 2:00PM EDT | 2025-01-17 | 103.55 | 0.00 | 0.00 | 0.00 | - | 1 | 3,127 | 0.00% |
| MA250321C00370000 | 2024-05-13 10:28AM EDT | 2025-03-21 | 109.15 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| MA250620C00370000 | 2024-04-30 9:58AM EDT | 2025-06-20 | 115.46 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 0.00% |
| MA260116C00370000 | 2024-04-25 12:23PM EDT | 2026-01-16 | 134.91 | 119.00 | 122.75 | 0.00 | - | 2 | 112 | 38.76% |
Putsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240531P00370000 | 2024-05-20 11:20AM EDT | 2024-05-31 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 35 | 50.00% |
| MA240607P00370000 | 2024-05-03 10:10AM EDT | 2024-06-07 | 0.20 | 0.00 | 0.00 | 0.00 | - | 6 | 9 | 25.00% |
| MA240614P00370000 | 2024-05-28 3:57PM EDT | 2024-06-14 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 12.50% |
| MA240621P00370000 | 2024-05-24 2:28PM EDT | 2024-06-21 | 0.12 | 0.00 | 0.00 | 0.00 | - | 5 | 235 | 12.50% |
| MA240719P00370000 | 2024-05-20 12:01PM EDT | 2024-07-19 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1 | 57 | 12.50% |
| MA240920P00370000 | 2024-05-28 11:15AM EDT | 2024-09-20 | 1.50 | 0.00 | 0.00 | 0.00 | - | 3 | 167 | 6.25% |
| MA241018P00370000 | 2024-05-24 2:28PM EDT | 2024-10-18 | 1.78 | 0.00 | 0.00 | 0.00 | - | 5 | 11 | 6.25% |
| MA241115P00370000 | 2024-05-20 3:42PM EDT | 2024-11-15 | 2.31 | 0.00 | 0.00 | 0.00 | - | 14 | 813 | 6.25% |
| MA241220P00370000 | 2024-05-24 11:22AM EDT | 2024-12-20 | 3.40 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 6.25% |
| MA250117P00370000 | 2024-05-23 12:55PM EDT | 2025-01-17 | 4.20 | 0.00 | 0.00 | 0.00 | - | 2 | 769 | 6.25% |
| MA250321P00370000 | 2024-05-17 11:30AM EDT | 2025-03-21 | 5.25 | 0.00 | 0.00 | 0.00 | - | 1 | 48 | 3.13% |
| MA250620P00370000 | 2024-05-20 2:36PM EDT | 2025-06-20 | 7.65 | 0.00 | 0.00 | 0.00 | - | 5 | 31 | 3.13% |
| MA260116P00370000 | 2024-05-15 11:38AM EDT | 2026-01-16 | 13.60 | 0.00 | 0.00 | 0.00 | - | 4 | 127 | 3.13% |
© 2024 Yahoo. All rights reserved.