Mastercard Incorporated (MA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:395.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240607C00395000 | 2024-05-17 3:33PM EDT | 2024-06-07 | 66.11 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MA240614C00395000 | 2024-05-23 3:12PM EDT | 2024-06-14 | 57.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MA240621C00395000 | 2024-05-23 3:12PM EDT | 2024-06-21 | 58.64 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MA240628C00395000 | 2024-05-28 2:27PM EDT | 2024-06-28 | 50.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MA240719C00395000 | 2024-04-11 12:50PM EDT | 2024-07-19 | 79.62 | 64.70 | 67.65 | 0.00 | - | 4 | 9 | 56.54% |
| MA240920C00395000 | 2024-05-23 12:35PM EDT | 2024-09-20 | 66.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240614P00395000 | 2024-05-31 3:24PM EDT | 2024-06-14 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MA240621P00395000 | 2024-05-31 11:45AM EDT | 2024-06-21 | 0.28 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| MA240628P00395000 | 2024-05-24 3:49PM EDT | 2024-06-28 | 0.22 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| MA240719P00395000 | 2024-05-31 3:18PM EDT | 2024-07-19 | 0.79 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MA240816P00395000 | 2024-05-28 3:48PM EDT | 2024-08-16 | 2.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| MA240920P00395000 | 2024-05-30 12:16PM EDT | 2024-09-20 | 3.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MA241018P00395000 | 2024-05-29 3:55PM EDT | 2024-10-18 | 4.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MA250117P00395000 | 2024-05-21 11:05AM EDT | 2025-01-17 | 6.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
© 2024 Yahoo. All rights reserved.