Mastercard Incorporated (MA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:340.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240517C00340000 | 2024-04-19 10:31AM EDT | 2024-05-17 | 116.36 | 122.65 | 125.40 | 0.00 | - | 10 | 10 | 74.32% |
| MA240621C00340000 | 2024-04-18 11:06AM EDT | 2024-06-21 | 123.57 | 124.25 | 127.45 | 0.00 | - | 36 | 18 | 55.82% |
| MA240920C00340000 | 2024-04-02 12:55PM EDT | 2024-09-20 | 148.49 | 129.00 | 132.95 | 0.00 | - | - | 1 | 48.73% |
| MA241018C00340000 | 2024-04-12 11:51AM EDT | 2024-10-18 | 138.32 | 131.00 | 134.55 | 0.00 | - | 1 | 1 | 47.05% |
| MA241115C00340000 | 2024-02-28 11:34AM EDT | 2024-11-15 | 149.60 | 151.00 | 155.70 | 0.00 | - | 3 | 4 | 65.42% |
| MA241220C00340000 | 2024-04-10 9:34AM EDT | 2024-12-20 | 144.32 | 135.65 | 138.25 | 0.00 | - | 1 | 2 | 44.76% |
| MA250117C00340000 | 2024-04-15 2:41PM EDT | 2025-01-17 | 137.00 | 136.95 | 139.90 | 0.00 | - | 20 | 28 | 44.10% |
| MA260116C00340000 | 2024-02-05 2:40PM EDT | 2026-01-16 | 152.44 | 165.50 | 169.20 | 0.00 | - | 1 | 2 | 46.51% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240517P00340000 | 2024-03-19 3:37PM EDT | 2024-05-17 | 0.31 | 0.04 | 0.33 | 0.00 | - | 1 | 3 | 52.98% |
| MA240621P00340000 | 2024-04-23 9:30AM EDT | 2024-06-21 | 0.28 | 0.12 | 0.27 | 0.00 | - | 2 | 706 | 35.08% |
| MA240719P00340000 | 2024-04-18 11:46AM EDT | 2024-07-19 | 0.85 | 0.37 | 0.56 | 0.00 | - | 34 | 52 | 32.11% |
| MA240920P00340000 | 2024-04-10 1:05PM EDT | 2024-09-20 | 1.65 | 1.42 | 1.66 | 0.00 | - | 5 | 166 | 29.71% |
| MA241018P00340000 | 2024-03-22 1:45PM EDT | 2024-10-18 | 1.75 | 2.51 | 2.80 | 0.00 | - | 2 | 4 | 30.61% |
| MA241115P00340000 | 2024-04-08 10:57AM EDT | 2024-11-15 | 2.48 | 2.30 | 2.57 | 0.00 | - | 8 | 9 | 27.88% |
| MA241220P00340000 | 2024-04-05 2:40PM EDT | 2024-12-20 | 3.12 | 3.00 | 3.30 | 0.00 | - | 1 | 16 | 27.35% |
| MA250117P00340000 | 2024-04-24 2:55PM EDT | 2025-01-17 | 3.75 | 3.60 | 4.00 | +0.15 | +4.17% | 1 | 673 | 27.19% |
| MA250620P00340000 | 2024-04-18 2:39PM EDT | 2025-06-20 | 8.43 | 6.50 | 7.40 | 0.00 | - | 1 | 3 | 25.84% |
| MA260116P00340000 | 2024-03-20 10:36AM EDT | 2026-01-16 | 9.20 | 11.90 | 12.85 | 0.00 | - | 1 | 16 | 25.52% |
© 2024 Yahoo. All rights reserved.