Mastercard Incorporated (MA)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:300.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240621C00300000 | 2023-12-21 12:06PM EDT | 2024-06-21 | 130.05 | 141.50 | 145.35 | 0.00 | - | 2 | 36 | 0.00% |
| MA240920C00300000 | 2024-05-17 11:26AM EDT | 2024-09-20 | 166.40 | 164.25 | 167.40 | +30.95 | +22.85% | 1 | 1 | 56.34% |
| MA241220C00300000 | 2024-03-13 10:41AM EDT | 2024-12-20 | 185.70 | 176.80 | 179.70 | 0.00 | - | 1 | 0 | 62.53% |
| MA250117C00300000 | 2024-05-14 3:31PM EDT | 2025-01-17 | 165.00 | 169.45 | 172.40 | 0.00 | - | 3 | 270 | 51.02% |
| MA260116C00300000 | 2024-05-16 9:47AM EDT | 2026-01-16 | 186.35 | 184.15 | 188.45 | -3.90 | -2.05% | 1 | 14 | 44.92% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240621P00300000 | 2024-05-07 12:47PM EDT | 2024-06-21 | 0.14 | 0.00 | 0.45 | 0.00 | - | 2 | 401 | 60.06% |
| MA240719P00300000 | 2024-04-19 12:58PM EDT | 2024-07-19 | 0.33 | 0.00 | 0.53 | 0.00 | - | 10 | 12 | 50.07% |
| MA240920P00300000 | 2024-04-04 3:35PM EDT | 2024-09-20 | 0.99 | 0.38 | 0.60 | 0.00 | - | 1 | 1 | 35.94% |
| MA241018P00300000 | 2024-05-09 3:54PM EDT | 2024-10-18 | 0.48 | 0.15 | 0.43 | 0.00 | - | 1 | 54 | 30.91% |
| MA241115P00300000 | 2024-05-09 3:58PM EDT | 2024-11-15 | 0.74 | 0.31 | 0.64 | 0.00 | - | 1 | 5 | 30.16% |
| MA241220P00300000 | 2024-04-24 9:30AM EDT | 2024-12-20 | 1.66 | 0.69 | 0.91 | 0.00 | - | 4 | 19 | 29.22% |
| MA250117P00300000 | 2024-05-15 11:04AM EDT | 2025-01-17 | 1.22 | 0.95 | 1.36 | 0.00 | - | 1 | 870 | 29.52% |
| MA250321P00300000 | 2024-05-08 2:29PM EDT | 2025-03-21 | 2.12 | 0.40 | 3.15 | 0.00 | - | 1 | 5 | 31.27% |
| MA250620P00300000 | 2024-05-17 2:42PM EDT | 2025-06-20 | 2.82 | 2.13 | 3.50 | -0.28 | -9.03% | 11 | 12 | 28.14% |
| MA260116P00300000 | 2024-05-16 3:05PM EDT | 2026-01-16 | 5.20 | 4.65 | 5.40 | 0.00 | - | 1 | 45 | 25.37% |
© 2024 Yahoo. All rights reserved.