Mastercard Incorporated (MA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:320.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240621C00320000 | 2024-02-23 4:38PM EDT | 2024-06-21 | 159.36 | 163.60 | 167.70 | 0.00 | - | 15 | 50 | 122.28% |
| MA240920C00320000 | 2024-01-05 1:53PM EDT | 2024-09-20 | 111.55 | 149.85 | 153.30 | 0.00 | - | 2 | 2 | 53.81% |
| MA250117C00320000 | 2024-02-16 4:48PM EDT | 2025-01-17 | 161.90 | 168.50 | 173.00 | 0.00 | - | 1 | 19 | 61.72% |
| MA250620C00320000 | 2024-04-15 11:15AM EDT | 2025-06-20 | 169.23 | 162.00 | 166.50 | 0.00 | - | 2 | 3 | 45.68% |
| MA260116C00320000 | 2024-03-18 1:21PM EDT | 2026-01-16 | 191.10 | 171.00 | 175.50 | 0.00 | - | 6 | 14 | 43.20% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240517P00320000 | 2024-04-23 1:17PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.03 | 0.00 | - | 2 | 224 | 52.34% |
| MA240621P00320000 | 2024-04-23 3:07PM EDT | 2024-06-21 | 0.15 | 0.04 | 0.20 | 0.00 | - | 2 | 443 | 39.84% |
| MA240719P00320000 | 2024-04-15 10:07AM EDT | 2024-07-19 | 0.48 | 0.18 | 0.36 | 0.00 | - | 10 | 238 | 35.30% |
| MA240920P00320000 | 2024-03-07 4:38PM EDT | 2024-09-20 | 1.37 | 0.68 | 1.25 | 0.00 | - | 1 | 27 | 32.74% |
| MA241018P00320000 | 2024-01-24 2:00PM EDT | 2024-10-18 | 2.65 | 1.39 | 1.62 | 0.00 | - | - | 11 | 31.55% |
| MA241115P00320000 | 2024-04-08 11:57AM EDT | 2024-11-15 | 1.81 | 1.54 | 1.88 | 0.00 | - | - | 1 | 30.20% |
| MA241220P00320000 | 2024-03-21 9:44AM EDT | 2024-12-20 | 1.98 | 2.95 | 3.25 | 0.00 | - | 5 | 7 | 31.49% |
| MA250117P00320000 | 2024-04-22 2:38PM EDT | 2025-01-17 | 3.00 | 2.41 | 3.50 | 0.00 | - | 10 | 770 | 30.32% |
| MA250321P00320000 | 2024-04-11 1:16PM EDT | 2025-03-21 | 3.55 | 3.45 | 3.85 | 0.00 | - | - | 2 | 27.92% |
| MA250620P00320000 | 2024-04-12 11:00AM EDT | 2025-06-20 | 5.95 | 4.50 | 5.40 | 0.00 | - | 5 | 6 | 27.01% |
| MA260116P00320000 | 2024-04-24 11:44AM EDT | 2026-01-16 | 8.60 | 7.15 | 9.00 | 0.00 | - | 2 | 131 | 25.66% |
© 2024 Yahoo. All rights reserved.