Mastercard Incorporated (MA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:280.00
Callsfor3 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 | 0 | 0.00% |
| MA250117C00280000 | 2024-02-14 4:55PM EDT | 2025-01-17 | 196.90 | 205.55 | 210.00 | 0.00 | - | 3 | 21 | 83.87% |
| MA260116C00280000 | 2024-04-30 2:44PM EDT | 2026-01-16 | 198.58 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240510P00280000 | 2024-04-11 11:17AM EDT | 2024-05-10 | 0.24 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| MA240517P00280000 | 2024-01-25 3:43PM EDT | 2024-05-17 | 0.26 | 0.01 | 0.25 | 0.00 | - | 2 | 2 | 88.09% |
| MA240621P00280000 | 2024-04-22 11:43AM EDT | 2024-06-21 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MA240719P00280000 | 2024-02-20 12:49PM EDT | 2024-07-19 | 0.39 | 0.06 | 0.72 | 0.00 | - | 2 | 14 | 51.00% |
| MA240920P00280000 | 2024-04-10 1:05PM EDT | 2024-09-20 | 0.64 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| MA241018P00280000 | 2024-03-25 10:42AM EDT | 2024-10-18 | 0.65 | 0.50 | 0.77 | 0.00 | - | 10 | 13 | 35.25% |
| MA241115P00280000 | 2024-03-20 12:43PM EDT | 2024-11-15 | 0.81 | 1.04 | 1.43 | 0.00 | - | 1 | 4 | 36.35% |
| MA241220P00280000 | 2024-04-26 9:58AM EDT | 2024-12-20 | 1.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MA250117P00280000 | 2024-04-30 11:30AM EDT | 2025-01-17 | 1.48 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| MA250321P00280000 | 2024-04-30 2:31PM EDT | 2025-03-21 | 2.55 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| MA250620P00280000 | 2024-04-18 1:11PM EDT | 2025-06-20 | 3.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MA260116P00280000 | 2024-04-30 9:53AM EDT | 2026-01-16 | 5.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
© 2024 Yahoo. All rights reserved.