Mastercard Incorporated (MA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:380.00
Callsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240621C00380000 | 2024-05-16 12:28PM EDT | 2024-06-21 | 84.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MA240719C00380000 | 2024-04-18 3:12PM EDT | 2024-07-19 | 81.44 | 81.85 | 85.80 | 0.00 | - | 1 | 6 | 70.87% |
| MA240920C00380000 | 2024-05-28 11:26AM EDT | 2024-09-20 | 72.62 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| MA241018C00380000 | 2024-05-21 11:22AM EDT | 2024-10-18 | 85.13 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| MA241115C00380000 | 2024-02-12 3:44PM EDT | 2024-11-15 | 97.39 | 110.60 | 114.20 | 0.00 | - | - | 10 | 67.70% |
| MA241220C00380000 | 2024-02-12 3:45PM EDT | 2024-12-20 | 100.03 | 113.20 | 116.10 | 0.00 | - | - | 3 | 63.66% |
| MA250117C00380000 | 2024-05-24 2:29PM EDT | 2025-01-17 | 88.35 | 0.00 | 0.00 | 0.00 | - | 5 | 3,269 | 0.00% |
| MA250321C00380000 | 2024-04-18 11:06AM EDT | 2025-03-21 | 106.67 | 100.55 | 103.50 | 0.00 | - | - | 36 | 44.78% |
| MA250620C00380000 | 2024-03-04 2:40PM EDT | 2025-06-20 | 122.93 | 127.30 | 130.95 | 0.00 | - | 1 | 5 | 55.65% |
| MA260116C00380000 | 2024-04-15 10:38AM EDT | 2026-01-16 | 132.30 | 117.20 | 120.10 | 0.00 | - | 1 | 40 | 40.17% |
Putsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240531P00380000 | 2024-05-01 3:45PM EDT | 2024-05-31 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MA240621P00380000 | 2024-05-28 11:57AM EDT | 2024-06-21 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 776 | 12.50% |
| MA240719P00380000 | 2024-05-21 10:27AM EDT | 2024-07-19 | 0.33 | 0.00 | 0.00 | 0.00 | - | 1 | 60 | 6.25% |
| MA240816P00380000 | 2024-05-28 12:05PM EDT | 2024-08-16 | 1.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| MA240920P00380000 | 2024-05-24 11:05AM EDT | 2024-09-20 | 1.63 | 0.00 | 0.00 | 0.00 | - | 1 | 55 | 6.25% |
| MA241018P00380000 | 2024-05-28 11:22AM EDT | 2024-10-18 | 2.76 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 6.25% |
| MA241115P00380000 | 2024-05-28 10:59AM EDT | 2024-11-15 | 3.78 | 0.00 | 0.00 | 0.00 | - | 2 | 47 | 6.25% |
| MA241220P00380000 | 2024-05-21 12:10PM EDT | 2024-12-20 | 4.20 | 0.00 | 0.00 | 0.00 | - | 1 | 56 | 3.13% |
| MA250117P00380000 | 2024-05-28 11:55AM EDT | 2025-01-17 | 6.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| MA250321P00380000 | 2024-05-28 9:54AM EDT | 2025-03-21 | 7.50 | 0.00 | 0.00 | 0.00 | - | 1 | 42 | 3.13% |
| MA250620P00380000 | 2024-05-28 10:36AM EDT | 2025-06-20 | 10.38 | 0.00 | 0.00 | 0.00 | - | 1 | 48 | 3.13% |
| MA260116P00380000 | 2024-05-16 12:04PM EDT | 2026-01-16 | 14.55 | 0.00 | 0.00 | 0.00 | - | 3 | 166 | 3.13% |
© 2024 Yahoo. All rights reserved.