Mastercard Incorporated (MA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:330.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240517C00330000 | 2024-01-19 2:47PM EDT | 2024-05-17 | 110.58 | 140.65 | 143.65 | 0.00 | - | 2 | 2 | 129.07% |
| MA240621C00330000 | 2024-01-12 12:53PM EDT | 2024-06-21 | 108.27 | 133.10 | 136.25 | 0.00 | - | 2 | 36 | 54.39% |
| MA240920C00330000 | 2023-12-19 10:53AM EDT | 2024-09-20 | 108.44 | 112.65 | 115.60 | 0.00 | - | - | 5 | 0.00% |
| MA250117C00330000 | 2024-01-19 2:16PM EDT | 2025-01-17 | 123.95 | 152.50 | 157.00 | 0.00 | - | 1 | 39 | 52.02% |
| MA260116C00330000 | 2024-03-18 1:21PM EDT | 2026-01-16 | 182.71 | 163.50 | 167.50 | 0.00 | - | 6 | 6 | 41.95% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240517P00330000 | 2024-04-12 12:18PM EDT | 2024-05-17 | 0.09 | 0.00 | 0.00 | 0.00 | - | 25 | 201 | 25.00% |
| MA240621P00330000 | 2024-04-03 9:30AM EDT | 2024-06-21 | 0.33 | 0.06 | 0.20 | 0.00 | - | 2 | 436 | 36.62% |
| MA240719P00330000 | 2024-03-26 11:01AM EDT | 2024-07-19 | 0.58 | 0.23 | 0.39 | 0.00 | - | 11 | 20 | 32.94% |
| MA240920P00330000 | 2024-02-01 3:44PM EDT | 2024-09-20 | 2.02 | 1.33 | 1.55 | 0.00 | - | 1 | 46 | 31.65% |
| MA241018P00330000 | 2024-04-22 2:38PM EDT | 2024-10-18 | 1.75 | 1.49 | 1.72 | 0.00 | - | 2 | 28 | 29.66% |
| MA241115P00330000 | 2024-04-08 11:00AM EDT | 2024-11-15 | 2.12 | 1.93 | 2.29 | 0.00 | - | 2 | 8 | 29.28% |
| MA241220P00330000 | 2024-03-21 9:57AM EDT | 2024-12-20 | 2.29 | 3.55 | 3.80 | 0.00 | - | 1 | 17 | 30.49% |
| MA250117P00330000 | 2024-04-18 12:30PM EDT | 2025-01-17 | 3.80 | 3.10 | 3.45 | 0.00 | - | 1 | 729 | 28.17% |
| MA250321P00330000 | 2024-04-12 9:30AM EDT | 2025-03-21 | 4.00 | 4.30 | 4.70 | 0.00 | - | 1 | 2 | 27.44% |
| MA250620P00330000 | 2024-04-03 11:52AM EDT | 2025-06-20 | 5.27 | 4.80 | 6.50 | 0.00 | - | 1 | 11 | 26.63% |
| MA260116P00330000 | 2024-03-20 12:12PM EDT | 2026-01-16 | 8.30 | 9.95 | 11.45 | 0.00 | - | 1 | 172 | 26.12% |
© 2024 Yahoo. All rights reserved.