Mastercard Incorporated (MA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:240.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240621C00240000 | 2024-04-16 2:37PM EDT | 2024-06-21 | 222.65 | 222.15 | 226.50 | 0.00 | - | 2 | 6 | 94.85% |
| MA241115C00240000 | 2024-01-30 10:30AM EDT | 2024-11-15 | 209.45 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| MA250117C00240000 | 2023-12-22 3:30PM EDT | 2025-01-17 | 195.45 | 207.15 | 211.50 | 0.00 | - | 6 | 2 | 0.00% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240621P00240000 | 2024-01-08 4:30PM EDT | 2024-06-21 | 0.35 | 0.04 | 0.28 | 0.00 | - | 2 | 35 | 66.31% |
| MA240719P00240000 | 2024-01-18 11:34AM EDT | 2024-07-19 | 0.33 | 0.00 | 0.46 | 0.00 | - | 3 | 10 | 56.49% |
| MA240920P00240000 | 2024-01-22 2:40PM EDT | 2024-09-20 | 0.53 | 0.00 | 0.77 | 0.00 | - | - | 4 | 50.29% |
| MA241018P00240000 | 2024-01-23 2:38PM EDT | 2024-10-18 | 0.60 | 0.00 | 0.67 | 0.00 | - | 2 | 1 | 45.14% |
| MA241115P00240000 | 2024-01-23 2:32PM EDT | 2024-11-15 | 0.77 | 0.02 | 0.85 | 0.00 | - | 2 | 1 | 43.45% |
| MA250117P00240000 | 2024-03-13 12:57PM EDT | 2025-01-17 | 0.74 | 0.66 | 1.06 | 0.00 | - | 16 | 70 | 39.31% |
| MA250620P00240000 | 2024-03-27 2:09PM EDT | 2025-06-20 | 1.22 | 0.00 | 5.00 | 0.00 | - | 1 | 4 | 42.47% |
| MA260116P00240000 | 2024-04-18 1:52PM EDT | 2026-01-16 | 3.80 | 1.74 | 4.30 | 0.00 | - | 2 | 4 | 33.48% |
© 2024 Yahoo. All rights reserved.