Mastercard Incorporated (MA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:340.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240517C00340000 | 2024-04-19 10:31AM EDT | 2024-05-17 | 116.36 | 110.45 | 114.00 | 0.00 | - | 10 | 10 | 74.95% |
| MA240621C00340000 | 2024-04-18 11:06AM EDT | 2024-06-21 | 123.57 | 111.75 | 116.45 | 0.00 | - | 36 | 18 | 53.56% |
| MA240920C00340000 | 2024-04-02 12:55PM EDT | 2024-09-20 | 148.49 | 117.85 | 122.00 | 0.00 | - | - | 1 | 47.88% |
| MA241018C00340000 | 2024-04-12 11:51AM EDT | 2024-10-18 | 138.32 | 118.60 | 123.00 | 0.00 | - | 1 | 1 | 45.24% |
| MA241115C00340000 | 2024-02-28 11:34AM EDT | 2024-11-15 | 149.60 | 151.00 | 155.70 | 0.00 | - | 3 | 4 | 75.81% |
| MA241220C00340000 | 2024-04-10 9:34AM EDT | 2024-12-20 | 144.32 | 123.80 | 127.30 | 0.00 | - | 1 | 2 | 43.71% |
| MA250117C00340000 | 2024-04-15 2:41PM EDT | 2025-01-17 | 137.00 | 124.65 | 128.65 | 0.00 | - | 20 | 28 | 42.73% |
| MA260116C00340000 | 2024-02-05 2:40PM EDT | 2026-01-16 | 152.44 | 165.50 | 169.20 | 0.00 | - | 1 | 2 | 50.71% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240517P00340000 | 2024-03-19 3:37PM EDT | 2024-05-17 | 0.31 | 0.04 | 0.33 | 0.00 | - | 1 | 3 | 57.37% |
| MA240621P00340000 | 2024-04-23 9:30AM EDT | 2024-06-21 | 0.28 | 0.06 | 0.35 | 0.00 | - | 2 | 706 | 35.84% |
| MA240719P00340000 | 2024-04-18 11:46AM EDT | 2024-07-19 | 0.85 | 0.28 | 0.40 | 0.00 | - | 34 | 52 | 29.49% |
| MA240920P00340000 | 2024-04-10 1:05PM EDT | 2024-09-20 | 1.65 | 1.21 | 1.48 | 0.00 | - | 5 | 166 | 27.78% |
| MA241018P00340000 | 2024-03-22 1:45PM EDT | 2024-10-18 | 1.75 | 2.51 | 2.80 | 0.00 | - | 2 | 4 | 29.30% |
| MA241115P00340000 | 2024-04-29 3:28PM EDT | 2024-11-15 | 2.38 | 2.24 | 2.47 | 0.00 | - | 2 | 11 | 26.36% |
| MA241220P00340000 | 2024-04-30 11:47AM EDT | 2024-12-20 | 3.10 | 2.91 | 3.40 | -0.02 | -0.64% | 1 | 16 | 26.29% |
| MA250117P00340000 | 2024-04-26 3:44PM EDT | 2025-01-17 | 3.45 | 3.35 | 3.80 | 0.00 | - | 10 | 663 | 25.58% |
| MA250620P00340000 | 2024-04-18 2:39PM EDT | 2025-06-20 | 8.43 | 6.50 | 7.25 | 0.00 | - | 1 | 3 | 24.51% |
| MA260116P00340000 | 2024-03-20 10:36AM EDT | 2026-01-16 | 9.20 | 11.90 | 12.85 | 0.00 | - | 1 | 16 | 24.44% |
© 2024 Yahoo. All rights reserved.