Mastercard Incorporated (MA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:290.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240621C00290000 | 2024-04-05 11:44AM EDT | 2024-06-21 | 191.07 | 154.15 | 157.70 | 0.00 | - | 4 | 3 | 73.46% |
| MA241018C00290000 | 2024-04-25 9:33AM EDT | 2024-10-18 | 176.95 | 158.75 | 162.65 | 0.00 | - | - | 0 | 52.33% |
| MA250117C00290000 | 2024-01-08 11:18AM EDT | 2025-01-17 | 144.05 | 183.35 | 186.75 | 0.00 | - | 2 | 444 | 73.34% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240517P00290000 | 2024-01-30 12:17PM EDT | 2024-05-17 | 0.25 | 0.01 | 0.35 | 0.00 | - | - | 1 | 90.92% |
| MA240621P00290000 | 2024-04-22 11:42AM EDT | 2024-06-21 | 0.17 | 0.00 | 0.20 | 0.00 | - | 2 | 321 | 49.22% |
| MA240719P00290000 | 2023-12-14 4:23PM EDT | 2024-07-19 | 1.46 | 0.77 | 1.23 | 0.00 | - | 1 | 5 | 51.62% |
| MA240920P00290000 | 2024-03-20 12:42PM EDT | 2024-09-20 | 0.55 | 0.83 | 1.06 | 0.00 | - | 1 | 10 | 37.28% |
| MA241018P00290000 | 2024-05-02 10:03AM EDT | 2024-10-18 | 0.60 | 0.44 | 0.69 | 0.00 | - | 5 | 20 | 31.67% |
| MA241115P00290000 | 2024-03-07 4:42PM EDT | 2024-11-15 | 1.31 | 0.38 | 1.26 | 0.00 | - | - | 2 | 32.50% |
| MA250117P00290000 | 2024-05-01 9:50AM EDT | 2025-01-17 | 1.71 | 1.29 | 1.64 | 0.00 | - | 1 | 666 | 29.72% |
| MA250620P00290000 | 2024-05-01 9:42AM EDT | 2025-06-20 | 3.15 | 1.27 | 4.45 | 0.00 | - | 1 | 2 | 29.39% |
| MA260116P00290000 | 2024-04-29 11:07AM EDT | 2026-01-16 | 5.90 | 5.50 | 6.35 | 0.00 | - | 1 | 12 | 26.32% |
© 2024 Yahoo. All rights reserved.