Mastercard Incorporated (MA)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:320.00
CallsforJune 28, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240920C00320000 | 2024-01-05 1:53PM EDT | 2024-09-20 | 111.55 | 149.85 | 153.30 | 0.00 | - | 2 | 2 | 82.05% |
| MA250117C00320000 | 2024-06-17 2:24PM EDT | 2025-01-17 | 137.33 | 142.20 | 146.75 | 0.00 | - | 4 | 19 | 47.53% |
| MA250620C00320000 | 2024-05-01 3:11PM EDT | 2025-06-20 | 146.57 | 144.00 | 148.50 | 0.00 | - | 1 | 3 | 37.93% |
| MA260116C00320000 | 2024-05-06 2:16PM EDT | 2026-01-16 | 158.41 | 153.00 | 157.00 | 0.00 | - | 1 | 15 | 36.69% |
PutsforJune 28, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240719P00320000 | 2024-05-21 3:20PM EDT | 2024-07-19 | 0.12 | 0.00 | 0.40 | 0.00 | - | 1 | 193 | 54.79% |
| MA240920P00320000 | 2024-06-12 1:18PM EDT | 2024-09-20 | 0.37 | 0.11 | 0.43 | 0.00 | - | 10 | 32 | 33.74% |
| MA241018P00320000 | 2024-06-14 12:23PM EDT | 2024-10-18 | 0.55 | 0.23 | 0.47 | 0.00 | - | 32 | 14 | 29.91% |
| MA241115P00320000 | 2024-06-13 12:38PM EDT | 2024-11-15 | 0.96 | 0.47 | 0.90 | 0.00 | - | 7 | 8 | 29.91% |
| MA241220P00320000 | 2024-06-07 1:46PM EDT | 2024-12-20 | 1.15 | 0.94 | 1.09 | 0.00 | - | 1 | 11 | 27.81% |
| MA250117P00320000 | 2024-06-20 10:27AM EDT | 2025-01-17 | 1.40 | 1.11 | 1.61 | 0.00 | - | 2 | 773 | 27.89% |
| MA250321P00320000 | 2024-06-03 9:30AM EDT | 2025-03-21 | 2.25 | 0.16 | 4.05 | 0.00 | - | 1 | 4 | 30.14% |
| MA250620P00320000 | 2024-06-20 2:17PM EDT | 2025-06-20 | 3.23 | 2.85 | 4.10 | 0.00 | - | 2 | 12 | 26.19% |
| MA260116P00320000 | 2024-06-11 11:25AM EDT | 2026-01-16 | 6.10 | 4.90 | 7.45 | 0.00 | - | 1 | 132 | 24.66% |
| MA261218P00320000 | 2024-06-03 11:27AM EDT | 2026-12-18 | 11.00 | 8.00 | 12.50 | 0.00 | - | 1 | 1 | 23.26% |
© 2024 Yahoo. All rights reserved.