Mastercard Incorporated (MA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:375.00
Callsfor14 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240621C00375000 | 2024-06-10 12:23PM EDT | 2024-06-21 | 73.50 | 73.10 | 76.85 | -8.38 | -10.23% | 1 | 22 | 57.52% |
| MA240719C00375000 | 2024-05-20 11:14AM EDT | 2024-07-19 | 89.19 | 75.15 | 77.95 | 0.00 | - | 1 | 6 | 46.36% |
| MA240920C00375000 | 2024-01-26 3:02PM EDT | 2024-09-20 | 81.10 | 111.40 | 114.05 | 0.00 | - | 1 | 2 | 80.24% |
| MA241018C00375000 | 2024-05-01 9:56AM EDT | 2024-10-18 | 76.50 | 78.80 | 82.50 | 0.00 | - | 1 | 3 | 33.49% |
Putsfor14 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240621P00375000 | 2024-06-06 10:29AM EDT | 2024-06-21 | 0.05 | 0.00 | 0.19 | 0.00 | - | 2 | 203 | 46.19% |
| MA240628P00375000 | 2024-05-29 1:48PM EDT | 2024-06-28 | 0.21 | 0.01 | 1.32 | 0.00 | - | 2 | 3 | 51.71% |
| MA240719P00375000 | 2024-05-29 3:29PM EDT | 2024-07-19 | 0.37 | 0.15 | 0.23 | 0.00 | - | 3 | 41 | 26.03% |
| MA240816P00375000 | 2024-05-28 12:50PM EDT | 2024-08-16 | 1.07 | 0.64 | 0.79 | 0.00 | - | 1 | 1 | 24.59% |
| MA240920P00375000 | 2024-05-17 1:46PM EDT | 2024-09-20 | 1.30 | 1.26 | 1.40 | 0.00 | - | 1 | 34 | 22.50% |
| MA241018P00375000 | 2024-05-13 12:11PM EDT | 2024-10-18 | 2.18 | 1.71 | 1.92 | 0.00 | - | 1 | 2 | 21.49% |
| MA250117P00375000 | 2024-05-23 12:47PM EDT | 2025-01-17 | 4.60 | 4.05 | 4.65 | 0.00 | - | - | 5 | 21.11% |
© 2024 Yahoo. All rights reserved.