Mastercard Incorporated (MA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:340.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240517C00340000 | 2024-04-19 10:31AM EDT | 2024-05-17 | 116.36 | 115.60 | 118.75 | 0.00 | - | 10 | 10 | 87.40% |
| MA240621C00340000 | 2024-04-18 11:06AM EDT | 2024-06-21 | 123.57 | 117.40 | 120.65 | 0.00 | - | 36 | 18 | 56.09% |
| MA240920C00340000 | 2024-04-02 12:55PM EDT | 2024-09-20 | 148.49 | 106.50 | 111.05 | 0.00 | - | - | 1 | 0.00% |
| MA241018C00340000 | 2024-04-12 11:51AM EDT | 2024-10-18 | 138.32 | 123.25 | 126.75 | 0.00 | - | 1 | 1 | 44.57% |
| MA241115C00340000 | 2024-02-28 11:34AM EDT | 2024-11-15 | 149.60 | 151.00 | 155.70 | 0.00 | - | 3 | 4 | 72.75% |
| 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 | 129.25 | 131.95 | 0.00 | - | 6 | 28 | 41.79% |
| MA260116C00340000 | 2024-02-05 2:40PM EDT | 2026-01-16 | 152.44 | 165.50 | 169.20 | 0.00 | - | 1 | 2 | 49.57% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240517P00340000 | 2024-03-19 3:37PM EDT | 2024-05-17 | 0.31 | 0.04 | 0.33 | 0.00 | - | 1 | 3 | 86.82% |
| MA240621P00340000 | 2024-04-23 9:30AM EDT | 2024-06-21 | 0.28 | 0.00 | 0.35 | 0.00 | - | 2 | 706 | 40.87% |
| MA240719P00340000 | 2024-05-03 3:34PM EDT | 2024-07-19 | 0.28 | 0.08 | 0.61 | 0.00 | - | 5 | 55 | 34.69% |
| MA240920P00340000 | 2024-05-02 3:28PM EDT | 2024-09-20 | 1.30 | 0.64 | 0.85 | 0.00 | - | 1 | 166 | 26.72% |
| MA241018P00340000 | 2024-05-08 11:34AM EDT | 2024-10-18 | 1.23 | 0.91 | 1.11 | 0.00 | - | 40 | 44 | 25.53% |
| MA241115P00340000 | 2024-04-29 3:28PM EDT | 2024-11-15 | 2.38 | 1.43 | 1.67 | 0.00 | - | 2 | 11 | 25.56% |
| MA241220P00340000 | 2024-05-02 9:38AM EDT | 2024-12-20 | 3.30 | 1.94 | 2.23 | 0.00 | - | 2 | 19 | 25.01% |
| MA250117P00340000 | 2024-05-07 3:57PM EDT | 2025-01-17 | 2.82 | 2.31 | 2.54 | 0.00 | - | 4 | 663 | 24.30% |
| MA250620P00340000 | 2024-05-08 3:55PM EDT | 2025-06-20 | 5.80 | 4.95 | 5.50 | 0.00 | - | 14 | 8 | 23.44% |
| MA260116P00340000 | 2024-05-10 9:51AM EDT | 2026-01-16 | 9.05 | 7.95 | 10.05 | -1.65 | -15.42% | 1 | 29 | 23.08% |
© 2024 Yahoo. All rights reserved.