Mastercard Incorporated (MA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:220.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240621C00220000 | 2023-08-22 1:00PM EDT | 2024-06-21 | 187.72 | 190.00 | 193.30 | 0.00 | - | 2 | 1 | 0.00% |
| MA250117C00220000 | 2024-04-26 10:52AM EDT | 2025-01-17 | 251.68 | 245.65 | 249.50 | 0.00 | - | 2 | 11 | 67.49% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240517P00220000 | 2024-04-01 9:30AM EDT | 2024-05-17 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 50.00% |
| MA240621P00220000 | 2024-04-11 10:43AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.41 | 0.00 | - | 1 | 87 | 95.02% |
| MA240719P00220000 | 2024-05-09 3:47PM EDT | 2024-07-19 | 0.04 | 0.00 | 0.15 | 0.00 | - | 15 | 19 | 64.06% |
| MA241018P00220000 | 2024-01-23 2:44PM EDT | 2024-10-18 | 0.36 | 0.00 | 0.50 | 0.00 | - | 3 | 2 | 51.27% |
| MA241115P00220000 | 2024-05-02 3:17PM EDT | 2024-11-15 | 0.29 | 0.07 | 0.63 | 0.00 | - | 178 | 267 | 48.74% |
| MA241220P00220000 | 2024-01-26 2:10PM EDT | 2024-12-20 | 0.63 | 0.00 | 0.83 | 0.00 | - | 5 | 5 | 46.52% |
| MA250117P00220000 | 2024-05-02 3:09PM EDT | 2025-01-17 | 0.45 | 0.12 | 0.73 | 0.00 | - | 10 | 55 | 42.96% |
| MA250620P00220000 | 2024-02-06 4:49PM EDT | 2025-06-20 | 1.00 | 0.00 | 5.00 | 0.00 | - | - | 1 | 48.20% |
| MA260116P00220000 | 2024-05-09 2:37PM EDT | 2026-01-16 | 1.80 | 0.61 | 2.72 | 0.00 | - | 40 | 54 | 34.21% |
© 2024 Yahoo. All rights reserved.