Mastercard Incorporated (MA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:390.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240517C00390000 | 2024-03-15 1:29PM EDT | 2024-05-17 | 88.27 | 76.35 | 79.65 | 0.00 | - | 1 | 14 | 64.48% |
| MA240621C00390000 | 2024-04-23 2:57PM EDT | 2024-06-21 | 76.56 | 75.40 | 78.50 | 0.00 | - | 2 | 81 | 42.35% |
| MA240719C00390000 | 2023-12-22 12:17PM EDT | 2024-07-19 | 55.57 | 62.75 | 64.60 | 0.00 | - | 1 | 1 | 0.00% |
| MA240920C00390000 | 2024-04-01 2:32PM EDT | 2024-09-20 | 100.55 | 84.15 | 86.55 | 0.00 | - | 2 | 3 | 37.18% |
| MA241115C00390000 | 2024-02-12 3:44PM EDT | 2024-11-15 | 89.39 | 101.95 | 104.25 | 0.00 | - | - | 10 | 48.35% |
| MA241220C00390000 | 2024-03-18 3:06PM EDT | 2024-12-20 | 109.90 | 89.90 | 93.10 | 0.00 | - | 3 | 24 | 35.27% |
| MA250117C00390000 | 2024-04-19 3:55PM EDT | 2025-01-17 | 89.08 | 93.35 | 95.80 | 0.00 | - | 2 | 617 | 35.59% |
| MA250620C00390000 | 2024-04-16 9:36AM EDT | 2025-06-20 | 107.73 | 105.05 | 108.30 | 0.00 | - | 4 | 5 | 36.24% |
| MA260116C00390000 | 2024-04-03 11:02AM EDT | 2026-01-16 | 137.00 | 118.60 | 122.50 | 0.00 | - | 1 | 28 | 36.66% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240426P00390000 | 2024-04-23 3:02PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.05 | 0.00 | - | 74 | 82 | 68.75% |
| MA240503P00390000 | 2024-04-24 2:41PM EDT | 2024-05-03 | 0.14 | 0.06 | 0.23 | -0.03 | -17.65% | 1 | 6 | 49.27% |
| MA240510P00390000 | 2024-04-24 3:57PM EDT | 2024-05-10 | 0.25 | 0.12 | 0.27 | -0.42 | -62.69% | 1 | 2 | 38.72% |
| MA240517P00390000 | 2024-04-23 10:57AM EDT | 2024-05-17 | 0.43 | 0.26 | 0.42 | 0.00 | - | 2 | 215 | 34.99% |
| MA240531P00390000 | 2024-04-19 11:52AM EDT | 2024-05-31 | 1.12 | 0.13 | 0.94 | 0.00 | - | 1 | 10 | 32.28% |
| MA240621P00390000 | 2024-04-23 3:21PM EDT | 2024-06-21 | 1.03 | 0.93 | 1.12 | -0.11 | -9.65% | 1 | 797 | 26.87% |
| MA240719P00390000 | 2024-04-24 12:35PM EDT | 2024-07-19 | 1.82 | 1.65 | 1.85 | -0.08 | -4.21% | 18 | 301 | 24.81% |
| MA240920P00390000 | 2024-04-15 2:17PM EDT | 2024-09-20 | 5.75 | 4.00 | 4.35 | 0.00 | - | 6 | 83 | 23.91% |
| MA241018P00390000 | 2024-04-12 2:01PM EDT | 2024-10-18 | 6.15 | 4.85 | 5.20 | 0.00 | - | 1 | 18 | 23.25% |
| MA241115P00390000 | 2024-04-08 12:05PM EDT | 2024-11-15 | 5.68 | 6.15 | 6.40 | 0.00 | - | 2 | 33 | 23.19% |
| MA241220P00390000 | 2024-04-18 1:45PM EDT | 2024-12-20 | 9.45 | 7.45 | 7.85 | 0.00 | - | 1 | 25 | 23.09% |
| MA250117P00390000 | 2024-04-22 12:58PM EDT | 2025-01-17 | 9.50 | 8.30 | 8.80 | 0.00 | - | 20 | 852 | 22.83% |
| MA250321P00390000 | 2024-04-23 9:50AM EDT | 2025-03-21 | 11.45 | 10.40 | 11.10 | 0.00 | - | 4 | 5 | 22.57% |
| MA250620P00390000 | 2024-04-19 12:15PM EDT | 2025-06-20 | 16.30 | 12.75 | 13.95 | 0.00 | - | 23 | 224 | 22.09% |
| MA260116P00390000 | 2024-04-18 3:39PM EDT | 2026-01-16 | 21.80 | 18.65 | 19.60 | 0.00 | - | 91 | 188 | 21.24% |
© 2024 Yahoo. All rights reserved.