Mastercard Incorporated (MA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:450.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240426C00450000 | 2024-04-24 10:34AM EDT | 2024-04-26 | 12.96 | 0.00 | 0.00 | 0.00 | - | 1 | 90 | 0.00% |
| MA240503C00450000 | 2024-04-24 10:22AM EDT | 2024-05-03 | 17.50 | 0.00 | 0.00 | 0.00 | - | 80 | 109 | 0.00% |
| MA240510C00450000 | 2024-04-24 10:21AM EDT | 2024-05-10 | 18.71 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| MA240517C00450000 | 2024-04-23 11:48AM EDT | 2024-05-17 | 18.50 | 0.00 | 0.00 | 0.00 | - | 8 | 321 | 0.00% |
| MA240621C00450000 | 2024-04-24 11:41AM EDT | 2024-06-21 | 24.79 | 0.00 | 0.00 | 0.00 | - | 4 | 895 | 0.00% |
| MA240719C00450000 | 2024-04-23 3:57PM EDT | 2024-07-19 | 28.80 | 0.00 | 0.00 | 0.00 | - | 1 | 152 | 0.00% |
| MA240920C00450000 | 2024-04-18 1:34PM EDT | 2024-09-20 | 34.08 | 0.00 | 0.00 | 0.00 | - | 1 | 225 | 0.00% |
| MA241018C00450000 | 2024-04-19 12:17PM EDT | 2024-10-18 | 35.80 | 0.00 | 0.00 | 0.00 | - | 4 | 15 | 0.00% |
| MA241115C00450000 | 2024-04-23 12:36PM EDT | 2024-11-15 | 43.75 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 0.00% |
| MA241220C00450000 | 2024-04-24 2:22PM EDT | 2024-12-20 | 48.20 | 0.00 | 0.00 | 0.00 | - | 1 | 71 | 0.00% |
| MA250117C00450000 | 2024-04-23 3:31PM EDT | 2025-01-17 | 49.90 | 0.00 | 0.00 | 0.00 | - | 3 | 896 | 0.00% |
| MA250321C00450000 | 2024-04-19 12:29PM EDT | 2025-03-21 | 52.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| MA250620C00450000 | 2024-04-22 9:37AM EDT | 2025-06-20 | 62.25 | 0.00 | 0.00 | 0.00 | - | 1 | 153 | 0.00% |
| MA260116C00450000 | 2024-04-24 10:34AM EDT | 2026-01-16 | 81.00 | 0.00 | 0.00 | 0.00 | - | 3 | 41 | 0.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240426P00450000 | 2024-04-24 3:56PM EDT | 2024-04-26 | 0.18 | 0.00 | 0.00 | 0.00 | - | 134 | 546 | 6.25% |
| MA240503P00450000 | 2024-04-24 2:28PM EDT | 2024-05-03 | 4.10 | 0.00 | 0.00 | 0.00 | - | 138 | 248 | 3.13% |
| MA240510P00450000 | 2024-04-24 10:49AM EDT | 2024-05-10 | 5.10 | 0.00 | 0.00 | 0.00 | - | 3 | 38 | 3.13% |
| MA240517P00450000 | 2024-04-24 3:49PM EDT | 2024-05-17 | 5.70 | 0.00 | 0.00 | 0.00 | - | 10 | 351 | 3.13% |
| MA240524P00450000 | 2024-04-15 10:35AM EDT | 2024-05-24 | 6.88 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 1.56% |
| MA240531P00450000 | 2024-04-24 9:49AM EDT | 2024-05-31 | 6.60 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 1.56% |
| MA240621P00450000 | 2024-04-24 1:45PM EDT | 2024-06-21 | 7.95 | 0.00 | 0.00 | 0.00 | - | 16 | 429 | 1.56% |
| MA240719P00450000 | 2024-04-24 1:05PM EDT | 2024-07-19 | 10.65 | 0.00 | 0.00 | 0.00 | - | 8 | 168 | 1.56% |
| MA240920P00450000 | 2024-04-24 11:25AM EDT | 2024-09-20 | 16.25 | 0.00 | 0.00 | 0.00 | - | 2 | 274 | 0.78% |
| MA241018P00450000 | 2024-04-23 2:31PM EDT | 2024-10-18 | 17.64 | 0.00 | 0.00 | 0.00 | - | 4 | 65 | 0.78% |
| MA241115P00450000 | 2024-04-08 11:00AM EDT | 2024-11-15 | 15.96 | 0.00 | 0.00 | 0.00 | - | 2 | 107 | 0.78% |
| MA241220P00450000 | 2024-04-12 9:53AM EDT | 2024-12-20 | 20.35 | 0.00 | 0.00 | 0.00 | - | 7 | 132 | 0.78% |
| MA250117P00450000 | 2024-04-24 2:50PM EDT | 2025-01-17 | 22.30 | 0.00 | 0.00 | 0.00 | - | 55 | 1,064 | 0.78% |
| MA250321P00450000 | 2024-04-11 10:13AM EDT | 2025-03-21 | 25.17 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.78% |
| MA250620P00450000 | 2024-04-24 11:40AM EDT | 2025-06-20 | 28.80 | 0.00 | 0.00 | 0.00 | - | 5 | 148 | 0.78% |
| MA260116P00450000 | 2024-04-19 10:58AM EDT | 2026-01-16 | 39.65 | 0.00 | 0.00 | 0.00 | - | 4 | 163 | 0.39% |
© 2024 Yahoo. All rights reserved.