Mastercard Incorporated (MA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:430.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240419C00430000 | 2024-04-18 12:39PM EDT | 2024-04-19 | 27.70 | 23.00 | 26.80 | -4.43 | -13.79% | 30 | 316 | 59.47% |
| MA240426C00430000 | 2024-03-21 2:42PM EDT | 2024-04-26 | 61.54 | 24.80 | 27.50 | 0.00 | - | 1 | 1 | 42.18% |
| MA240510C00430000 | 2024-04-12 1:18PM EDT | 2024-05-10 | 38.57 | 28.90 | 31.25 | 0.00 | - | 4 | 4 | 36.83% |
| MA240517C00430000 | 2024-04-11 3:59PM EDT | 2024-05-17 | 43.75 | 29.20 | 31.70 | 0.00 | - | 1 | 76 | 33.17% |
| MA240621C00430000 | 2024-04-18 2:04PM EDT | 2024-06-21 | 35.60 | 34.70 | 37.00 | -2.92 | -7.58% | 4 | 407 | 30.51% |
| MA240719C00430000 | 2024-04-12 12:38PM EDT | 2024-07-19 | 46.90 | 37.95 | 39.35 | 0.00 | - | 5 | 24 | 28.34% |
| MA240920C00430000 | 2024-03-27 9:54AM EDT | 2024-09-20 | 67.53 | 46.20 | 47.65 | 0.00 | - | 1 | 152 | 29.50% |
| MA241018C00430000 | 2024-03-25 3:33PM EDT | 2024-10-18 | 67.06 | 48.25 | 50.55 | 0.00 | - | 3 | 8 | 29.58% |
| MA241115C00430000 | 2024-04-02 3:49PM EDT | 2024-11-15 | 73.10 | 51.70 | 53.45 | 0.00 | - | 1 | 22 | 29.79% |
| MA241220C00430000 | 2024-04-15 11:55AM EDT | 2024-12-20 | 66.15 | 56.20 | 57.45 | 0.00 | - | 2 | 18 | 30.45% |
| MA250117C00430000 | 2024-04-12 11:48AM EDT | 2025-01-17 | 69.40 | 58.25 | 61.30 | 0.00 | - | 5 | 423 | 31.45% |
| MA250321C00430000 | 2024-04-01 1:39PM EDT | 2025-03-21 | 83.33 | 64.50 | 66.60 | 0.00 | - | - | 4 | 31.57% |
| MA250620C00430000 | 2024-03-18 12:20PM EDT | 2025-06-20 | 92.85 | 76.90 | 79.30 | 0.00 | - | 1 | 6 | 34.85% |
| MA260116C00430000 | 2024-04-11 3:47PM EDT | 2026-01-16 | 99.85 | 87.60 | 90.45 | 0.00 | - | 2 | 71 | 33.47% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240419P00430000 | 2024-04-18 9:30AM EDT | 2024-04-19 | 0.05 | 0.02 | 0.15 | -0.03 | -37.50% | 2 | 685 | 51.66% |
| MA240426P00430000 | 2024-04-18 2:56PM EDT | 2024-04-26 | 0.65 | 0.50 | 0.70 | +0.09 | +16.07% | 30 | 347 | 27.49% |
| MA240503P00430000 | 2024-04-18 2:55PM EDT | 2024-05-03 | 2.90 | 2.71 | 3.05 | +0.34 | +13.28% | 4 | 373 | 31.83% |
| MA240510P00430000 | 2024-04-15 12:26PM EDT | 2024-05-10 | 2.38 | 2.99 | 3.70 | 0.00 | - | 1 | 5 | 28.41% |
| MA240517P00430000 | 2024-04-18 2:15PM EDT | 2024-05-17 | 4.12 | 4.10 | 4.40 | +0.57 | +16.06% | 1 | 609 | 26.64% |
| MA240524P00430000 | 2024-04-16 1:02PM EDT | 2024-05-24 | 4.31 | 3.60 | 5.00 | +0.48 | +12.53% | 2 | 29 | 25.32% |
| MA240621P00430000 | 2024-04-18 11:29AM EDT | 2024-06-21 | 5.40 | 6.55 | 6.85 | -0.19 | -3.40% | 2 | 490 | 22.09% |
| MA240719P00430000 | 2024-04-18 1:03PM EDT | 2024-07-19 | 8.20 | 8.40 | 9.70 | +0.56 | +7.33% | 3 | 700 | 22.17% |
| MA240920P00430000 | 2024-04-18 3:52PM EDT | 2024-09-20 | 13.20 | 12.50 | 13.70 | +1.20 | +10.00% | 29 | 366 | 20.95% |
| MA241018P00430000 | 2024-04-15 2:58PM EDT | 2024-10-18 | 13.95 | 13.95 | 15.00 | 0.00 | - | 4 | 123 | 20.41% |
| MA241115P00430000 | 2024-04-16 11:56AM EDT | 2024-11-15 | 14.95 | 16.20 | 17.70 | 0.00 | - | 2 | 43 | 21.17% |
| MA241220P00430000 | 2024-04-12 9:53AM EDT | 2024-12-20 | 14.80 | 17.30 | 19.45 | 0.00 | - | 62 | 126 | 20.89% |
| MA250117P00430000 | 2024-04-15 11:04AM EDT | 2025-01-17 | 16.50 | 18.75 | 20.05 | 0.00 | - | 9 | 571 | 20.21% |
| MA250321P00430000 | 2024-04-17 1:29PM EDT | 2025-03-21 | 20.75 | 21.45 | 23.15 | 0.00 | - | 3 | 6 | 20.15% |
| MA250620P00430000 | 2024-04-17 1:34PM EDT | 2025-06-20 | 24.78 | 25.05 | 26.80 | 0.00 | - | 3 | 100 | 19.88% |
| MA260116P00430000 | 2024-04-12 9:52AM EDT | 2026-01-16 | 29.00 | 32.00 | 33.95 | 0.00 | - | 1 | 176 | 19.46% |
© 2024 Yahoo. All rights reserved.