Mastercard Incorporated (MA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:320.00
Callsfor14 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240621C00320000 | 2024-06-03 3:11PM EDT | 2024-06-21 | 122.97 | 0.00 | 0.00 | 0.00 | - | 4 | 50 | 0.00% |
| MA240920C00320000 | 2024-01-05 1:53PM EDT | 2024-09-20 | 111.55 | 149.85 | 153.30 | 0.00 | - | 2 | 2 | 85.83% |
| MA250117C00320000 | 2024-02-16 4:48PM EDT | 2025-01-17 | 161.90 | 168.50 | 173.00 | 0.00 | - | 1 | 19 | 79.05% |
| MA250620C00320000 | 2024-05-01 3:11PM EDT | 2025-06-20 | 146.57 | 144.00 | 148.50 | 0.00 | - | 1 | 3 | 41.98% |
| MA260116C00320000 | 2024-05-06 2:16PM EDT | 2026-01-16 | 158.41 | 153.00 | 157.00 | 0.00 | - | 1 | 15 | 39.57% |
Putsfor14 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240621P00320000 | 2024-06-06 10:41AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1,165 | 50.00% |
| MA240719P00320000 | 2024-05-21 3:20PM EDT | 2024-07-19 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 193 | 25.00% |
| MA240920P00320000 | 2024-05-02 2:47PM EDT | 2024-09-20 | 0.80 | 0.20 | 0.46 | 0.00 | - | 5 | 32 | 31.26% |
| MA241018P00320000 | 2024-05-24 1:47PM EDT | 2024-10-18 | 0.53 | 0.00 | 0.00 | 0.00 | - | 32 | 38 | 12.50% |
| MA241115P00320000 | 2024-06-06 2:41PM EDT | 2024-11-15 | 0.82 | 0.00 | 0.00 | 0.00 | - | 7 | 8 | 12.50% |
| MA241220P00320000 | 2024-06-07 1:46PM EDT | 2024-12-20 | 1.15 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 12.50% |
| MA250117P00320000 | 2024-05-23 1:48PM EDT | 2025-01-17 | 1.69 | 0.00 | 0.00 | 0.00 | - | 5 | 771 | 6.25% |
| MA250321P00320000 | 2024-06-03 9:30AM EDT | 2025-03-21 | 2.25 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 6.25% |
| MA250620P00320000 | 2024-06-03 3:53PM EDT | 2025-06-20 | 3.80 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 6.25% |
| MA260116P00320000 | 2024-05-13 11:57AM EDT | 2026-01-16 | 6.98 | 0.00 | 0.00 | 0.00 | - | 1 | 133 | 6.25% |
| MA261218P00320000 | 2024-06-03 11:27AM EDT | 2026-12-18 | 11.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 3.13% |
© 2024 Yahoo. All rights reserved.