Mastercard Incorporated (MA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:425.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240419C00425000 | 2024-04-17 9:35AM EDT | 2024-04-19 | 37.54 | 28.15 | 31.35 | 0.00 | - | 1 | 296 | 56.64% |
| MA240426C00425000 | 2024-03-25 2:22PM EDT | 2024-04-26 | 53.94 | 28.90 | 32.45 | 0.00 | - | 4 | 4 | 47.35% |
| MA240503C00425000 | 2024-04-17 9:35AM EDT | 2024-05-03 | 40.06 | 31.25 | 33.80 | 0.00 | - | 1 | 5 | 40.23% |
| MA240517C00425000 | 2024-04-18 10:44AM EDT | 2024-05-17 | 39.45 | 33.45 | 35.55 | -5.67 | -12.57% | 250 | 9 | 33.69% |
| MA240621C00425000 | 2024-04-15 11:24AM EDT | 2024-06-21 | 49.40 | 38.80 | 39.70 | 0.00 | - | 1 | 30 | 29.54% |
| MA240719C00425000 | 2024-04-09 2:30PM EDT | 2024-07-19 | 55.00 | 41.80 | 43.30 | 0.00 | - | 1 | 37 | 29.29% |
| MA240920C00425000 | 2024-04-15 9:49AM EDT | 2024-09-20 | 61.15 | 50.05 | 52.70 | 0.00 | - | 1 | 116 | 31.46% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240419P00425000 | 2024-04-16 3:24PM EDT | 2024-04-19 | 0.10 | 0.02 | 0.12 | 0.00 | - | 26 | 434 | 59.18% |
| MA240426P00425000 | 2024-04-18 2:59PM EDT | 2024-04-26 | 0.44 | 0.37 | 0.46 | +0.08 | +22.22% | 12 | 48 | 28.91% |
| MA240503P00425000 | 2024-04-18 2:05PM EDT | 2024-05-03 | 2.19 | 1.84 | 2.65 | +0.40 | +22.35% | 2 | 103 | 34.13% |
| MA240510P00425000 | 2024-04-17 2:59PM EDT | 2024-05-10 | 2.23 | 2.56 | 3.15 | 0.00 | - | 1 | 5 | 30.01% |
| MA240517P00425000 | 2024-04-18 3:45PM EDT | 2024-05-17 | 3.41 | 3.30 | 3.55 | +0.56 | +19.65% | 253 | 323 | 27.34% |
| MA240524P00425000 | 2024-04-15 1:43PM EDT | 2024-05-24 | 3.62 | 3.70 | 4.00 | 0.00 | - | 1 | 0 | 25.72% |
| MA240531P00425000 | 2024-04-17 12:02PM EDT | 2024-05-31 | 3.58 | 3.40 | 4.50 | 0.00 | - | 1 | 2 | 24.70% |
| MA240621P00425000 | 2024-04-18 1:23PM EDT | 2024-06-21 | 5.60 | 5.10 | 6.30 | +1.50 | +36.59% | 3 | 166 | 23.47% |
| MA240719P00425000 | 2024-04-17 2:49PM EDT | 2024-07-19 | 6.34 | 7.35 | 7.75 | 0.00 | - | 4 | 106 | 21.62% |
| MA240920P00425000 | 2024-04-17 11:23AM EDT | 2024-09-20 | 11.40 | 11.10 | 12.40 | +0.47 | +4.30% | 1 | 95 | 21.40% |
| MA241018P00425000 | 2024-04-18 1:31PM EDT | 2024-10-18 | 13.25 | 12.55 | 13.70 | +1.10 | +9.05% | 3 | 23 | 20.87% |
© 2024 Yahoo. All rights reserved.