Mastercard Incorporated (MA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:390.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240517C00390000 | 2024-03-15 1:29PM EDT | 2024-05-17 | 88.27 | 76.35 | 79.65 | 0.00 | - | 1 | 14 | 69.22% |
| MA240621C00390000 | 2024-04-23 2:57PM EDT | 2024-06-21 | 76.56 | 74.30 | 78.80 | 0.00 | - | 2 | 81 | 44.38% |
| MA240719C00390000 | 2023-12-22 12:17PM EDT | 2024-07-19 | 55.57 | 62.75 | 64.60 | 0.00 | - | 1 | 1 | 0.00% |
| MA240920C00390000 | 2024-04-01 2:32PM EDT | 2024-09-20 | 100.55 | 82.45 | 85.75 | 0.00 | - | 2 | 3 | 36.67% |
| MA241115C00390000 | 2024-02-12 3:44PM EDT | 2024-11-15 | 89.39 | 101.95 | 104.25 | 0.00 | - | - | 10 | 48.76% |
| MA241220C00390000 | 2024-03-18 3:06PM EDT | 2024-12-20 | 109.90 | 89.90 | 93.10 | 0.00 | - | 3 | 24 | 35.54% |
| MA250117C00390000 | 2024-04-19 3:55PM EDT | 2025-01-17 | 89.08 | 92.05 | 95.85 | 0.00 | - | 2 | 617 | 35.89% |
| MA250620C00390000 | 2024-04-16 9:36AM EDT | 2025-06-20 | 107.73 | 104.15 | 107.20 | 0.00 | - | 4 | 5 | 35.73% |
| MA260116C00390000 | 2024-04-03 11:02AM EDT | 2026-01-16 | 137.00 | 118.00 | 121.70 | 0.00 | - | 1 | 28 | 36.38% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240503P00390000 | 2024-04-24 2:41PM EDT | 2024-05-03 | 0.14 | 0.01 | 0.48 | 0.00 | - | 1 | 6 | 59.38% |
| MA240510P00390000 | 2024-04-24 3:57PM EDT | 2024-05-10 | 0.25 | 0.07 | 0.20 | 0.00 | - | 1 | 3 | 40.77% |
| MA240517P00390000 | 2024-04-23 10:57AM EDT | 2024-05-17 | 0.26 | 0.17 | 0.32 | -0.17 | -39.53% | 1 | 215 | 35.74% |
| MA240531P00390000 | 2024-04-19 11:52AM EDT | 2024-05-31 | 1.12 | 0.18 | 0.83 | 0.00 | - | 1 | 10 | 32.78% |
| MA240621P00390000 | 2024-04-26 2:47PM EDT | 2024-06-21 | 0.87 | 0.82 | 0.99 | -0.19 | -17.92% | 4 | 806 | 26.86% |
| MA240719P00390000 | 2024-04-24 12:35PM EDT | 2024-07-19 | 1.82 | 1.24 | 1.80 | 0.00 | - | 18 | 294 | 25.06% |
| MA240920P00390000 | 2024-04-25 10:02AM EDT | 2024-09-20 | 4.70 | 3.60 | 4.10 | 0.00 | - | 1 | 82 | 23.70% |
| MA241018P00390000 | 2024-04-12 2:01PM EDT | 2024-10-18 | 6.15 | 4.50 | 5.25 | 0.00 | - | 1 | 18 | 23.50% |
| MA241115P00390000 | 2024-04-08 12:05PM EDT | 2024-11-15 | 5.68 | 5.70 | 6.10 | 0.00 | - | 2 | 33 | 22.96% |
| MA241220P00390000 | 2024-04-18 1:45PM EDT | 2024-12-20 | 9.45 | 6.95 | 7.50 | 0.00 | - | 1 | 25 | 22.83% |
| MA250117P00390000 | 2024-04-26 12:55PM EDT | 2025-01-17 | 8.00 | 7.70 | 8.25 | -1.50 | -15.79% | 1 | 852 | 22.38% |
| MA250321P00390000 | 2024-04-23 9:50AM EDT | 2025-03-21 | 11.45 | 9.90 | 10.50 | 0.00 | - | 4 | 5 | 22.15% |
| MA250620P00390000 | 2024-04-19 12:15PM EDT | 2025-06-20 | 16.30 | 10.55 | 13.25 | 0.00 | - | 23 | 224 | 21.65% |
| MA260116P00390000 | 2024-04-25 12:17PM EDT | 2026-01-16 | 19.40 | 17.35 | 19.00 | 0.00 | - | 3 | 191 | 20.95% |
© 2024 Yahoo. All rights reserved.