Mastercard Incorporated (MA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:340.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240621C00340000 | 2024-05-30 1:32PM EDT | 2024-06-21 | 104.79 | 102.50 | 106.55 | 0.00 | - | 10 | 28 | 137.72% |
| MA240920C00340000 | 2024-06-12 10:22AM EDT | 2024-09-20 | 113.73 | 107.50 | 111.40 | 0.00 | - | 1 | 2 | 47.97% |
| MA241018C00340000 | 2024-05-17 11:52AM EDT | 2024-10-18 | 127.93 | 108.50 | 112.90 | 0.00 | - | 1 | 1 | 45.14% |
| MA241115C00340000 | 2024-02-28 11:34AM EDT | 2024-11-15 | 149.60 | 151.00 | 155.70 | 0.00 | - | 3 | 4 | 92.38% |
| MA241220C00340000 | 2024-04-10 9:34AM EDT | 2024-12-20 | 144.32 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| MA250117C00340000 | 2024-05-06 3:35PM EDT | 2025-01-17 | 121.55 | 116.95 | 120.55 | 0.00 | - | 6 | 28 | 44.02% |
| MA260116C00340000 | 2024-02-05 2:40PM EDT | 2026-01-16 | 152.44 | 165.50 | 169.20 | 0.00 | - | 1 | 2 | 55.66% |
| MA261218C00340000 | 2024-06-11 1:44PM EDT | 2026-12-18 | 152.40 | 147.50 | 152.50 | 0.00 | - | - | 6 | 37.34% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240621P00340000 | 2024-06-10 10:49AM EDT | 2024-06-21 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 705 | 70.31% |
| MA240719P00340000 | 2024-06-07 9:41AM EDT | 2024-07-19 | 0.08 | 0.00 | 0.53 | 0.00 | - | 2 | 53 | 45.26% |
| MA240920P00340000 | 2024-05-16 2:15PM EDT | 2024-09-20 | 0.64 | 0.55 | 0.66 | 0.00 | - | 1 | 166 | 27.80% |
| MA241018P00340000 | 2024-05-16 11:24AM EDT | 2024-10-18 | 0.88 | 0.74 | 0.91 | 0.00 | - | 40 | 44 | 25.93% |
| MA241115P00340000 | 2024-05-16 11:24AM EDT | 2024-11-15 | 1.26 | 1.28 | 1.48 | 0.00 | - | 40 | 50 | 25.79% |
| MA241220P00340000 | 2024-05-28 2:33PM EDT | 2024-12-20 | 2.22 | 1.78 | 2.18 | 0.00 | - | 2 | 21 | 25.33% |
| MA250117P00340000 | 2024-05-07 3:57PM EDT | 2025-01-17 | 2.82 | 2.11 | 2.57 | 0.00 | - | 4 | 663 | 24.57% |
| MA250620P00340000 | 2024-05-14 10:49AM EDT | 2025-06-20 | 5.65 | 4.65 | 5.85 | 0.00 | - | 106 | 79 | 23.48% |
| MA260116P00340000 | 2024-06-07 1:18PM EDT | 2026-01-16 | 8.25 | 7.25 | 10.30 | 0.00 | - | 3 | 32 | 22.66% |
| MA261218P00340000 | 2024-05-31 1:21PM EDT | 2026-12-18 | 14.23 | 11.50 | 16.00 | 0.00 | - | 1 | 1 | 21.44% |
© 2024 Yahoo. All rights reserved.