Mastercard Incorporated (MA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:385.00
Callsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240621C00385000 | 2024-05-15 3:09PM EDT | 2024-06-21 | 73.76 | 0.00 | 0.00 | 0.00 | - | 4 | 64 | 0.00% |
| MA240719C00385000 | 2024-03-20 12:41PM EDT | 2024-07-19 | 106.85 | 75.40 | 79.50 | 0.00 | - | 1 | 0 | 65.11% |
| MA240920C00385000 | 2023-12-29 4:33PM EDT | 2024-09-20 | 65.70 | 73.75 | 76.10 | 0.00 | - | 1 | 4 | 42.02% |
| MA241018C00385000 | 2024-05-01 9:44AM EDT | 2024-10-18 | 70.20 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 0.00% |
Putsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240531P00385000 | 2024-05-06 2:57PM EDT | 2024-05-31 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 25.00% |
| MA240607P00385000 | 2024-05-03 3:36PM EDT | 2024-06-07 | 0.27 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| MA240621P00385000 | 2024-05-08 3:47PM EDT | 2024-06-21 | 0.32 | 0.00 | 0.00 | 0.00 | - | 2 | 862 | 12.50% |
| MA240628P00385000 | 2024-05-28 9:40AM EDT | 2024-06-28 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 12.50% |
| MA240719P00385000 | 2024-05-14 10:01AM EDT | 2024-07-19 | 0.57 | 0.00 | 0.00 | 0.00 | - | 10 | 43 | 6.25% |
| MA240920P00385000 | 2024-05-28 12:13PM EDT | 2024-09-20 | 2.35 | 0.00 | 0.00 | 0.00 | - | 9 | 81 | 6.25% |
| MA241018P00385000 | 2024-04-15 2:38PM EDT | 2024-10-18 | 5.95 | 2.30 | 2.73 | 0.00 | - | 1 | 2 | 19.17% |
| MA250117P00385000 | 2024-05-23 10:47AM EDT | 2025-01-17 | 5.55 | 0.00 | 0.00 | 0.00 | - | - | 2 | 3.13% |
© 2024 Yahoo. All rights reserved.