Mastercard Incorporated (MA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:320.00
Callsfor17 May 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 | 153.51% |
| MA240920C00320000 | 2024-01-05 1:53PM EDT | 2024-09-20 | 111.55 | 149.85 | 153.30 | 0.00 | - | 2 | 2 | 64.86% |
| MA250117C00320000 | 2024-02-16 4:48PM EDT | 2025-01-17 | 161.90 | 168.50 | 173.00 | 0.00 | - | 1 | 19 | 67.84% |
| MA250620C00320000 | 2024-05-01 3:11PM EDT | 2025-06-20 | 146.57 | 155.00 | 159.00 | 0.00 | - | 1 | 3 | 43.81% |
| MA260116C00320000 | 2024-05-06 2:16PM EDT | 2026-01-16 | 158.41 | 164.55 | 169.50 | 0.00 | - | 1 | 15 | 42.57% |
Putsfor17 May 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 | 0.44 | 0.00 | - | 2 | 224 | 112.11% |
| MA240621P00320000 | 2024-05-09 3:49PM EDT | 2024-06-21 | 0.06 | 0.00 | 0.16 | 0.00 | - | 842 | 1,165 | 43.95% |
| MA240719P00320000 | 2024-04-15 10:07AM EDT | 2024-07-19 | 0.48 | 0.05 | 0.20 | 0.00 | - | 10 | 238 | 35.01% |
| MA240920P00320000 | 2024-05-02 2:47PM EDT | 2024-09-20 | 0.80 | 0.36 | 0.60 | 0.00 | - | 5 | 32 | 29.70% |
| MA241018P00320000 | 2024-05-02 2:18PM EDT | 2024-10-18 | 1.10 | 0.58 | 0.81 | 0.00 | - | 1 | 12 | 28.36% |
| MA241115P00320000 | 2024-04-08 11:57AM EDT | 2024-11-15 | 1.81 | 1.11 | 1.34 | 0.00 | - | - | 1 | 28.65% |
| MA241220P00320000 | 2024-05-09 3:52PM EDT | 2024-12-20 | 1.47 | 1.28 | 1.58 | 0.00 | - | 1 | 8 | 27.18% |
| MA250117P00320000 | 2024-05-01 2:24PM EDT | 2025-01-17 | 2.61 | 1.63 | 1.91 | 0.00 | - | 2 | 769 | 26.63% |
| MA250321P00320000 | 2024-05-01 2:57PM EDT | 2025-03-21 | 3.40 | 0.42 | 4.55 | 0.00 | - | 2 | 4 | 29.19% |
| MA250620P00320000 | 2024-05-09 11:41AM EDT | 2025-06-20 | 4.08 | 2.98 | 4.05 | 0.00 | - | 3 | 9 | 24.95% |
| MA260116P00320000 | 2024-04-29 11:10AM EDT | 2026-01-16 | 8.50 | 6.60 | 7.45 | 0.00 | - | 1 | 132 | 24.01% |
© 2024 Yahoo. All rights reserved.