Mastercard Incorporated (MA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:240.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240517C00240000 | 2024-04-30 9:37AM EDT | 2024-05-17 | 219.25 | 215.70 | 218.70 | 0.00 | - | - | 1 | 191.80% |
| MA240621C00240000 | 2024-04-16 2:37PM EDT | 2024-06-21 | 222.65 | 216.70 | 219.85 | 0.00 | - | 2 | 6 | 100.81% |
| MA241115C00240000 | 2024-01-30 10:30AM EDT | 2024-11-15 | 209.45 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| MA250117C00240000 | 2023-12-22 3:30PM EDT | 2025-01-17 | 195.45 | 207.15 | 211.50 | 0.00 | - | 6 | 2 | 0.00% |
| MA260116C00240000 | 2024-04-26 10:52AM EDT | 2026-01-16 | 244.08 | 233.00 | 238.00 | 0.00 | - | 2 | 2 | 50.87% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240621P00240000 | 2024-01-08 4:30PM EDT | 2024-06-21 | 0.35 | 0.04 | 0.28 | 0.00 | - | 2 | 35 | 75.39% |
| MA240719P00240000 | 2024-01-18 11:34AM EDT | 2024-07-19 | 0.33 | 0.00 | 0.46 | 0.00 | - | 3 | 10 | 60.94% |
| MA240920P00240000 | 2024-01-22 2:40PM EDT | 2024-09-20 | 0.53 | 0.00 | 0.77 | 0.00 | - | - | 4 | 52.10% |
| MA241018P00240000 | 2024-05-10 2:53PM EDT | 2024-10-18 | 0.17 | 0.00 | 0.63 | -0.43 | -71.67% | 2 | 1 | 45.95% |
| MA241115P00240000 | 2024-01-23 2:32PM EDT | 2024-11-15 | 0.77 | 0.02 | 0.85 | 0.00 | - | 2 | 1 | 44.39% |
| MA250117P00240000 | 2024-03-13 12:57PM EDT | 2025-01-17 | 0.74 | 0.66 | 1.06 | 0.00 | - | 16 | 70 | 39.82% |
| MA250620P00240000 | 2024-03-27 2:09PM EDT | 2025-06-20 | 1.22 | 0.00 | 5.00 | 0.00 | - | 1 | 4 | 42.65% |
| MA260116P00240000 | 2024-05-09 2:55PM EDT | 2026-01-16 | 2.20 | 2.10 | 3.60 | 0.00 | - | 15 | 18 | 32.11% |
© 2024 Yahoo. All rights reserved.