Mastercard Incorporated (MA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:290.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240621C00290000 | 2024-04-05 11:44AM EDT | 2024-06-21 | 191.07 | 161.40 | 165.65 | 0.00 | - | 4 | 3 | 73.29% |
| MA241018C00290000 | 2024-04-25 9:33AM EDT | 2024-10-18 | 176.95 | 166.00 | 170.50 | 0.00 | - | - | 0 | 53.06% |
| MA250117C00290000 | 2024-01-08 11:18AM EDT | 2025-01-17 | 144.05 | 183.35 | 186.75 | 0.00 | - | 2 | 444 | 65.62% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240517P00290000 | 2024-01-30 12:17PM EDT | 2024-05-17 | 0.25 | 0.01 | 0.35 | 0.00 | - | - | 1 | 85.35% |
| MA240621P00290000 | 2024-04-22 11:42AM EDT | 2024-06-21 | 0.17 | 0.00 | 0.51 | 0.00 | - | 2 | 321 | 50.98% |
| MA240719P00290000 | 2023-12-14 4:23PM EDT | 2024-07-19 | 1.46 | 0.77 | 1.23 | 0.00 | - | 1 | 5 | 50.35% |
| MA240920P00290000 | 2024-03-20 12:42PM EDT | 2024-09-20 | 0.55 | 0.83 | 1.06 | 0.00 | - | 1 | 10 | 38.05% |
| MA241018P00290000 | 2024-04-08 10:32AM EDT | 2024-10-18 | 0.75 | 0.27 | 1.07 | 0.00 | - | 5 | 15 | 34.85% |
| MA241115P00290000 | 2024-03-07 4:42PM EDT | 2024-11-15 | 1.31 | 0.38 | 1.26 | 0.00 | - | - | 2 | 33.26% |
| MA250117P00290000 | 2024-04-29 1:53PM EDT | 2025-01-17 | 1.67 | 0.90 | 2.27 | 0.00 | - | 1 | 665 | 32.50% |
| MA250620P00290000 | 2024-04-16 11:00AM EDT | 2025-06-20 | 4.45 | 1.24 | 5.50 | 0.00 | - | 1 | 2 | 31.79% |
| MA260116P00290000 | 2024-04-29 11:07AM EDT | 2026-01-16 | 5.90 | 4.65 | 7.35 | 0.00 | - | 1 | 12 | 28.09% |
© 2024 Yahoo. All rights reserved.