Mastercard Incorporated (MA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:380.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240517C00380000 | 2024-04-09 1:44PM EDT | 2024-05-17 | 93.42 | 81.75 | 85.00 | 0.00 | - | 10 | 17 | 59.77% |
| MA240524C00380000 | 2024-04-17 2:41PM EDT | 2024-05-24 | 83.22 | 82.35 | 86.00 | 0.00 | - | - | 1 | 56.87% |
| MA240621C00380000 | 2024-03-22 9:40AM EDT | 2024-06-21 | 113.40 | 78.25 | 82.00 | 0.00 | - | 2 | 84 | 0.00% |
| MA240719C00380000 | 2024-04-18 3:12PM EDT | 2024-07-19 | 81.44 | 85.60 | 89.75 | 0.00 | - | 1 | 6 | 41.67% |
| MA240920C00380000 | 2024-04-24 10:11AM EDT | 2024-09-20 | 97.45 | 90.75 | 94.95 | 0.00 | - | 2 | 6 | 38.81% |
| MA241018C00380000 | 2024-04-23 3:52PM EDT | 2024-10-18 | 95.80 | 92.50 | 96.85 | 0.00 | - | 2 | 2 | 37.80% |
| MA241115C00380000 | 2024-02-12 3:44PM EDT | 2024-11-15 | 97.39 | 110.60 | 114.20 | 0.00 | - | - | 10 | 50.41% |
| MA241220C00380000 | 2024-02-12 3:45PM EDT | 2024-12-20 | 100.03 | 113.20 | 116.10 | 0.00 | - | - | 3 | 49.73% |
| MA250117C00380000 | 2024-04-19 2:46PM EDT | 2025-01-17 | 95.65 | 100.20 | 104.10 | 0.00 | - | 3 | 3,280 | 37.14% |
| MA250321C00380000 | 2024-04-18 11:06AM EDT | 2025-03-21 | 106.67 | 105.80 | 109.20 | 0.00 | - | - | 36 | 37.26% |
| MA250620C00380000 | 2024-03-04 2:40PM EDT | 2025-06-20 | 122.93 | 127.30 | 130.95 | 0.00 | - | 1 | 5 | 46.80% |
| MA260116C00380000 | 2024-04-15 10:38AM EDT | 2026-01-16 | 132.30 | 125.50 | 128.70 | 0.00 | - | 1 | 40 | 37.08% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240503P00380000 | 2024-04-22 9:48AM EDT | 2024-05-03 | 0.18 | 0.00 | 0.45 | 0.00 | - | 1 | 1 | 62.06% |
| MA240510P00380000 | 2024-04-17 10:42AM EDT | 2024-05-10 | 0.30 | 0.02 | 0.60 | 0.00 | - | 6 | 30 | 53.00% |
| MA240517P00380000 | 2024-04-15 1:03PM EDT | 2024-05-17 | 0.52 | 0.08 | 0.23 | 0.00 | - | 7 | 92 | 37.55% |
| MA240524P00380000 | 2024-04-18 2:36PM EDT | 2024-05-24 | 0.69 | 0.05 | 0.54 | 0.00 | - | - | 5 | 37.43% |
| MA240621P00380000 | 2024-04-26 1:41PM EDT | 2024-06-21 | 0.65 | 0.57 | 0.70 | -0.09 | -12.16% | 2 | 776 | 27.95% |
| MA240719P00380000 | 2024-04-25 9:30AM EDT | 2024-07-19 | 1.36 | 1.08 | 1.29 | 0.00 | - | 3 | 52 | 25.85% |
| MA240920P00380000 | 2024-03-28 12:07PM EDT | 2024-09-20 | 2.80 | 2.97 | 3.30 | 0.00 | - | 3 | 50 | 24.62% |
| MA241018P00380000 | 2024-03-28 11:17AM EDT | 2024-10-18 | 3.35 | 3.65 | 4.40 | 0.00 | - | 10 | 20 | 24.53% |
| MA241115P00380000 | 2024-04-18 1:15PM EDT | 2024-11-15 | 6.76 | 4.55 | 5.05 | 0.00 | - | 1 | 44 | 23.77% |
| MA241220P00380000 | 2024-04-26 3:44PM EDT | 2024-12-20 | 6.10 | 5.85 | 6.30 | -2.00 | -24.69% | 20 | 36 | 23.60% |
| MA250117P00380000 | 2024-04-24 9:52AM EDT | 2025-01-17 | 7.50 | 6.45 | 6.95 | 0.00 | - | 1 | 633 | 23.09% |
| MA250321P00380000 | 2024-04-10 10:13AM EDT | 2025-03-21 | 8.35 | 8.45 | 9.10 | 0.00 | - | 1 | 42 | 22.90% |
| MA250620P00380000 | 2024-03-20 3:05PM EDT | 2025-06-20 | 9.75 | 12.95 | 14.40 | 0.00 | - | 1 | 47 | 24.44% |
| MA260116P00380000 | 2024-04-25 11:12AM EDT | 2026-01-16 | 17.70 | 14.75 | 17.05 | 0.00 | - | 3 | 168 | 21.54% |
© 2024 Yahoo. All rights reserved.