Mastercard Incorporated (MA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:420.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240510C00420000 | 2024-04-19 3:14PM EDT | 2024-05-10 | 37.80 | 36.75 | 40.15 | -11.75 | -23.71% | 1 | 1 | 40.31% |
| MA240517C00420000 | 2024-04-17 3:11PM EDT | 2024-05-17 | 43.50 | 38.90 | 40.70 | 0.00 | - | 2 | 81 | 36.50% |
| MA240524C00420000 | 2024-04-09 9:56AM EDT | 2024-05-24 | 58.13 | 39.55 | 41.60 | 0.00 | - | - | 1 | 34.89% |
| MA240621C00420000 | 2024-04-17 2:41PM EDT | 2024-06-21 | 49.25 | 43.25 | 44.45 | 0.00 | - | 1 | 1,256 | 30.99% |
| MA240719C00420000 | 2024-04-15 9:30AM EDT | 2024-07-19 | 59.10 | 45.50 | 47.75 | 0.00 | - | 2 | 79 | 30.27% |
| MA240920C00420000 | 2024-04-01 12:21PM EDT | 2024-09-20 | 53.70 | 54.10 | 56.40 | -20.03 | -27.17% | 3 | 287 | 31.78% |
| MA241018C00420000 | 2024-03-28 10:27AM EDT | 2024-10-18 | 77.75 | 55.90 | 58.20 | 0.00 | - | 3 | 4 | 30.81% |
| MA241115C00420000 | 2024-01-25 1:57PM EDT | 2024-11-15 | 49.75 | 77.90 | 79.00 | 0.00 | - | 8 | 17 | 45.27% |
| MA241220C00420000 | 2024-04-09 3:11PM EDT | 2024-12-20 | 75.10 | 62.40 | 65.75 | 0.00 | - | 1 | 1 | 32.18% |
| MA250117C00420000 | 2024-04-15 9:36AM EDT | 2025-01-17 | 67.45 | 64.90 | 68.45 | -10.69 | -13.68% | 1 | 512 | 32.38% |
| MA250620C00420000 | 2024-02-29 3:34PM EDT | 2025-06-20 | 96.35 | 99.20 | 102.65 | 0.00 | - | 1 | 10 | 44.80% |
| MA260116C00420000 | 2024-03-19 9:52AM EDT | 2026-01-16 | 114.55 | 93.75 | 96.65 | 0.00 | - | 1 | 127 | 33.96% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240426P00420000 | 2024-04-19 2:55PM EDT | 2024-04-26 | 0.25 | 0.16 | 0.26 | -0.09 | -26.47% | 33 | 377 | 32.03% |
| MA240503P00420000 | 2024-04-19 1:40PM EDT | 2024-05-03 | 1.68 | 1.33 | 1.60 | +0.21 | +14.29% | 4 | 326 | 34.09% |
| MA240510P00420000 | 2024-04-12 1:28PM EDT | 2024-05-10 | 2.00 | 1.55 | 2.35 | 0.00 | - | 2 | 7 | 31.29% |
| MA240517P00420000 | 2024-04-19 1:12PM EDT | 2024-05-17 | 2.73 | 2.44 | 2.75 | +0.37 | +15.68% | 17 | 103 | 28.53% |
| MA240524P00420000 | 2024-04-16 3:21PM EDT | 2024-05-24 | 2.51 | 2.69 | 3.20 | 0.00 | - | 4 | 5 | 26.89% |
| MA240621P00420000 | 2024-04-19 2:38PM EDT | 2024-06-21 | 4.95 | 4.60 | 4.80 | +0.95 | +23.75% | 4 | 1,307 | 23.36% |
| MA240719P00420000 | 2024-04-19 2:45PM EDT | 2024-07-19 | 6.80 | 6.25 | 6.60 | +0.28 | +4.29% | 5 | 70 | 22.24% |
| MA240920P00420000 | 2024-04-15 10:09AM EDT | 2024-09-20 | 8.53 | 10.05 | 11.05 | 0.00 | - | 2 | 165 | 21.93% |
| MA241018P00420000 | 2024-04-19 12:42PM EDT | 2024-10-18 | 12.50 | 11.75 | 12.25 | +4.70 | +60.26% | 14 | 105 | 21.31% |
| MA241115P00420000 | 2024-04-08 1:19PM EDT | 2024-11-15 | 9.20 | 13.05 | 14.15 | 0.00 | - | 2 | 4 | 21.49% |
| MA241220P00420000 | 2024-04-16 9:34AM EDT | 2024-12-20 | 15.00 | 15.35 | 15.90 | 0.00 | - | 1 | 279 | 21.28% |
| MA250117P00420000 | 2024-04-19 10:50AM EDT | 2025-01-17 | 16.96 | 16.50 | 17.35 | +0.31 | +1.86% | 1 | 839 | 21.23% |
| MA250321P00420000 | 2024-04-18 11:15AM EDT | 2025-03-21 | 18.15 | 18.55 | 19.95 | 0.00 | - | 1 | 104 | 20.84% |
| MA250620P00420000 | 2024-04-12 11:36AM EDT | 2025-06-20 | 20.15 | 21.95 | 23.65 | 0.00 | - | 102 | 537 | 20.61% |
| MA260116P00420000 | 2024-04-18 2:42PM EDT | 2026-01-16 | 29.83 | 28.40 | 30.95 | 0.00 | - | 77 | 249 | 20.25% |
© 2024 Yahoo. All rights reserved.