Mastercard Incorporated (MA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:270.00
Callsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240621C00270000 | 2023-10-30 9:40AM EDT | 2024-06-21 | 107.95 | 0.00 | 0.00 | 0.00 | - | 3 | 15 | 0.00% |
| MA250117C00270000 | 2023-12-18 3:28PM EDT | 2025-01-17 | 167.78 | 171.80 | 175.50 | 0.00 | - | 4 | 33 | 28.58% |
| MA260116C00270000 | 2024-04-29 12:25PM EDT | 2026-01-16 | 211.88 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
Putsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240621P00270000 | 2024-05-13 11:56AM EDT | 2024-06-21 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 354 | 50.00% |
| MA240719P00270000 | 2024-01-05 11:39AM EDT | 2024-07-19 | 0.76 | 0.13 | 0.47 | 0.00 | - | 12 | 24 | 58.25% |
| MA240920P00270000 | 2024-03-07 3:39PM EDT | 2024-09-20 | 0.51 | 0.22 | 0.75 | 0.00 | - | - | 1 | 44.70% |
| MA241115P00270000 | 2024-04-01 10:04AM EDT | 2024-11-15 | 0.71 | 0.50 | 0.70 | 0.00 | - | - | 10 | 36.27% |
| MA241220P00270000 | 2024-02-21 11:20AM EDT | 2024-12-20 | 1.14 | 0.79 | 1.10 | 0.00 | - | 10 | 11 | 35.58% |
| MA250117P00270000 | 2024-05-23 1:20PM EDT | 2025-01-17 | 0.66 | 0.00 | 0.00 | 0.00 | - | 2 | 96 | 12.50% |
| MA250321P00270000 | 2024-05-03 9:51AM EDT | 2025-03-21 | 1.70 | 0.00 | 0.00 | 0.00 | - | 10 | 75 | 12.50% |
| MA250620P00270000 | 2024-04-19 12:25PM EDT | 2025-06-20 | 4.15 | 0.62 | 2.88 | 0.00 | - | 1 | 4 | 31.25% |
| MA260116P00270000 | 2024-05-01 2:23PM EDT | 2026-01-16 | 4.65 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 6.25% |
© 2024 Yahoo. All rights reserved.