Mastercard Incorporated (MA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:280.00
Callsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240621C00280000 | 2023-08-14 3:06PM EDT | 2024-06-21 | 132.75 | 147.90 | 150.75 | 0.00 | - | 1 | 3 | 0.00% |
| MA241018C00280000 | 2024-04-30 11:50AM EDT | 2024-10-18 | 180.70 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| MA250117C00280000 | 2024-02-14 4:55PM EDT | 2025-01-17 | 196.90 | 205.55 | 210.00 | 0.00 | - | 3 | 21 | 94.74% |
| MA260116C00280000 | 2024-05-07 2:09PM EDT | 2026-01-16 | 195.75 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.00% |
Putsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240621P00280000 | 2024-05-24 1:50PM EDT | 2024-06-21 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1 | 139 | 25.00% |
| MA240719P00280000 | 2024-02-20 12:49PM EDT | 2024-07-19 | 0.39 | 0.06 | 0.72 | 0.00 | - | 2 | 14 | 56.40% |
| MA240920P00280000 | 2024-04-10 1:05PM EDT | 2024-09-20 | 0.64 | 0.13 | 0.68 | 0.00 | - | 5 | 318 | 41.19% |
| MA241018P00280000 | 2024-03-25 10:42AM EDT | 2024-10-18 | 0.65 | 0.50 | 0.77 | 0.00 | - | 10 | 13 | 37.67% |
| MA241115P00280000 | 2024-03-20 12:43PM EDT | 2024-11-15 | 0.81 | 1.04 | 1.43 | 0.00 | - | 1 | 4 | 38.34% |
| MA241220P00280000 | 2024-05-03 3:55PM EDT | 2024-12-20 | 0.95 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 12.50% |
| MA250117P00280000 | 2024-05-20 2:27PM EDT | 2025-01-17 | 0.72 | 0.00 | 0.00 | 0.00 | - | 2 | 429 | 12.50% |
| MA250321P00280000 | 2024-05-06 10:22AM EDT | 2025-03-21 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 76 | 12.50% |
| MA250620P00280000 | 2024-05-13 9:58AM EDT | 2025-06-20 | 2.22 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 6.25% |
| MA260116P00280000 | 2024-05-07 3:02PM EDT | 2026-01-16 | 4.65 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 6.25% |
© 2024 Yahoo. All rights reserved.