Mastercard Incorporated (MA)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:220.00
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240621C00220000 | 2023-08-22 1:00PM EDT | 2024-06-21 | 187.72 | 190.00 | 193.30 | 0.00 | - | 2 | 1 | 0.00% |
| MA250117C00220000 | 2024-04-26 10:52AM EDT | 2025-01-17 | 251.68 | 235.95 | 239.25 | 0.00 | - | 2 | 11 | 82.51% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240621P00220000 | 2024-04-11 10:43AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.41 | 0.00 | - | 1 | 87 | 223.63% |
| MA240719P00220000 | 2024-05-09 3:47PM EDT | 2024-07-19 | 0.04 | 0.00 | 0.51 | 0.00 | - | 15 | 19 | 96.39% |
| MA240920P00220000 | 2024-05-15 9:30AM EDT | 2024-09-20 | 0.05 | 0.01 | 0.66 | 0.00 | - | - | 1 | 59.08% |
| MA241018P00220000 | 2024-01-23 2:44PM EDT | 2024-10-18 | 0.36 | 0.00 | 0.50 | 0.00 | - | 3 | 2 | 50.15% |
| MA241115P00220000 | 2024-05-02 3:17PM EDT | 2024-11-15 | 0.29 | 0.06 | 0.76 | 0.00 | - | 178 | 267 | 52.73% |
| MA241220P00220000 | 2024-01-26 2:10PM EDT | 2024-12-20 | 0.63 | 0.00 | 0.83 | 0.00 | - | 5 | 5 | 48.22% |
| MA250117P00220000 | 2024-06-12 3:02PM EDT | 2025-01-17 | 0.40 | 0.05 | 0.86 | 0.00 | - | 1 | 54 | 45.24% |
| MA250620P00220000 | 2024-02-06 4:49PM EDT | 2025-06-20 | 1.00 | 0.00 | 5.00 | 0.00 | - | - | 1 | 48.49% |
| MA260116P00220000 | 2024-06-11 11:25AM EDT | 2026-01-16 | 1.55 | 0.75 | 2.80 | 0.00 | - | 1 | 54 | 34.07% |
© 2024 Yahoo. All rights reserved.