Mastercard Incorporated (MA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:280.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240419C00280000 | 2023-08-25 11:54AM EDT | 2024-04-19 | 133.11 | 129.75 | 133.05 | 0.00 | - | 10 | 5 | 0.00% |
| MA240621C00280000 | 2023-08-14 3:06PM EDT | 2024-06-21 | 132.75 | 147.90 | 150.75 | 0.00 | - | 1 | 3 | 0.00% |
| MA250117C00280000 | 2024-02-14 4:55PM EDT | 2025-01-17 | 196.90 | 205.55 | 210.00 | 0.00 | - | 3 | 21 | 73.44% |
| MA260116C00280000 | 2024-02-14 4:55PM EDT | 2026-01-16 | 209.45 | 218.50 | 223.00 | 0.00 | - | 1 | 2 | 57.62% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240419P00280000 | 2024-03-01 2:47PM EDT | 2024-04-19 | 0.16 | 0.00 | 0.46 | 0.00 | - | 2 | 29 | 200.78% |
| MA240510P00280000 | 2024-04-11 11:17AM EDT | 2024-05-10 | 0.24 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| MA240517P00280000 | 2024-01-25 3:43PM EDT | 2024-05-17 | 0.26 | 0.01 | 0.25 | 0.00 | - | 2 | 2 | 66.31% |
| MA240621P00280000 | 2024-03-11 12:46PM EDT | 2024-06-21 | 0.25 | 0.05 | 0.45 | 0.00 | - | 1 | 139 | 53.61% |
| MA240719P00280000 | 2024-02-20 12:49PM EDT | 2024-07-19 | 0.39 | 0.06 | 0.72 | 0.00 | - | 2 | 14 | 48.29% |
| MA240920P00280000 | 2024-04-10 1:05PM EDT | 2024-09-20 | 0.64 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| MA241018P00280000 | 2024-03-25 10:42AM EDT | 2024-10-18 | 0.65 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| MA241115P00280000 | 2024-03-20 12:43PM EDT | 2024-11-15 | 0.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MA241220P00280000 | 2024-03-20 12:43PM EDT | 2024-12-20 | 1.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MA250117P00280000 | 2024-03-25 3:38PM EDT | 2025-01-17 | 1.53 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| MA250620P00280000 | 2024-03-27 9:30AM EDT | 2025-06-20 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MA260116P00280000 | 2024-04-12 10:12AM EDT | 2026-01-16 | 5.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
© 2024 Yahoo. All rights reserved.