Mastercard Incorporated (MA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:220.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240419C00220000 | 2023-10-31 9:30AM EDT | 2024-04-19 | 159.03 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| MA240621C00220000 | 2023-08-22 1:00PM EDT | 2024-06-21 | 187.72 | 190.00 | 193.30 | 0.00 | - | 2 | 1 | 0.00% |
| MA250117C00220000 | 2023-12-07 1:35PM EDT | 2025-01-17 | 203.70 | 206.50 | 210.75 | 0.00 | - | 1 | 13 | 0.00% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240419P00220000 | 2023-12-07 2:30PM EDT | 2024-04-19 | 0.14 | 0.00 | 0.21 | 0.00 | - | 2 | 2 | 523.44% |
| MA240517P00220000 | 2024-04-01 9:30AM EDT | 2024-05-17 | 0.10 | 0.00 | 0.55 | 0.00 | - | 5 | 6 | 108.40% |
| MA240621P00220000 | 2024-04-11 10:43AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.61 | 0.00 | - | 1 | 87 | 73.88% |
| MA240719P00220000 | 2023-12-27 11:14AM EDT | 2024-07-19 | 0.18 | 0.04 | 0.42 | 0.00 | - | 2 | 4 | 59.52% |
| MA241018P00220000 | 2024-01-23 2:44PM EDT | 2024-10-18 | 0.36 | 0.00 | 0.50 | 0.00 | - | 3 | 2 | 46.63% |
| MA241115P00220000 | 2024-01-23 2:32PM EDT | 2024-11-15 | 0.52 | 0.00 | 0.63 | 0.00 | - | 2 | 1 | 44.87% |
| MA241220P00220000 | 2024-01-26 2:10PM EDT | 2024-12-20 | 0.63 | 0.00 | 0.83 | 0.00 | - | 5 | 5 | 43.29% |
| MA250117P00220000 | 2024-03-26 1:30PM EDT | 2025-01-17 | 0.60 | 0.30 | 1.05 | 0.00 | - | 1 | 47 | 42.55% |
| MA250620P00220000 | 2024-02-06 4:49PM EDT | 2025-06-20 | 1.00 | 0.00 | 5.00 | 0.00 | - | - | 1 | 46.13% |
| MA260116P00220000 | 2024-04-17 3:44PM EDT | 2026-01-16 | 3.15 | 1.73 | 4.20 | 0.00 | - | 1 | 43 | 36.30% |
© 2024 Yahoo. All rights reserved.