Mastercard Incorporated (MA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:375.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240621C00375000 | 2024-06-10 12:23PM EDT | 2024-06-21 | 73.50 | 68.20 | 71.30 | 0.00 | - | 1 | 22 | 58.30% |
| MA240719C00375000 | 2024-05-20 11:14AM EDT | 2024-07-19 | 89.19 | 69.10 | 73.05 | 0.00 | - | 1 | 6 | 47.21% |
| MA240920C00375000 | 2024-06-11 10:13AM EDT | 2024-09-20 | 78.60 | 74.20 | 77.30 | 0.00 | - | 2 | 2 | 36.57% |
| MA241018C00375000 | 2024-05-01 9:56AM EDT | 2024-10-18 | 76.50 | 78.80 | 82.50 | 0.00 | - | 1 | 3 | 39.84% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240621P00375000 | 2024-06-14 12:39PM EDT | 2024-06-21 | 0.07 | 0.01 | 0.18 | +0.02 | +40.00% | 1 | 203 | 56.64% |
| MA240628P00375000 | 2024-05-29 1:48PM EDT | 2024-06-28 | 0.21 | 0.02 | 1.32 | 0.00 | - | 2 | 3 | 51.98% |
| MA240719P00375000 | 2024-06-13 11:24AM EDT | 2024-07-19 | 0.23 | 0.16 | 0.23 | 0.00 | - | 1 | 42 | 26.86% |
| MA240816P00375000 | 2024-05-28 12:50PM EDT | 2024-08-16 | 1.07 | 0.75 | 0.90 | 0.00 | - | 1 | 1 | 25.22% |
| MA240920P00375000 | 2024-05-17 1:46PM EDT | 2024-09-20 | 1.30 | 1.39 | 1.60 | 0.00 | - | 1 | 34 | 22.88% |
| MA241018P00375000 | 2024-05-13 12:11PM EDT | 2024-10-18 | 2.18 | 1.96 | 2.21 | 0.00 | - | 1 | 2 | 21.84% |
| MA250117P00375000 | 2024-05-23 12:47PM EDT | 2025-01-17 | 4.60 | 4.60 | 5.10 | 0.00 | - | - | 5 | 21.23% |
© 2024 Yahoo. All rights reserved.