Mastercard Incorporated (MA)
NYSE - Nasdaq Real-time 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 | 2024-04-16 11:55AM EDT | 2024-04-19 | 31.27 | 30.00 | 32.90 | +1.72 | +5.82% | 5 | 319 | 55.76% |
| MA240426C00430000 | 2024-03-21 2:42PM EDT | 2024-04-26 | 61.54 | 31.55 | 33.65 | 0.00 | - | 1 | 1 | 45.26% |
| MA240510C00430000 | 2024-04-12 1:18PM EDT | 2024-05-10 | 38.57 | 34.90 | 37.30 | 0.00 | - | 4 | 4 | 40.33% |
| MA240517C00430000 | 2024-04-11 3:59PM EDT | 2024-05-17 | 43.75 | 35.85 | 38.10 | 0.00 | - | 1 | 76 | 37.49% |
| MA240621C00430000 | 2024-04-10 9:51AM EDT | 2024-06-21 | 49.98 | 40.30 | 41.25 | 0.00 | - | 1 | 394 | 30.75% |
| MA240719C00430000 | 2024-04-12 12:38PM EDT | 2024-07-19 | 46.90 | 43.15 | 45.30 | 0.00 | - | 5 | 24 | 30.82% |
| MA240920C00430000 | 2024-03-27 9:54AM EDT | 2024-09-20 | 67.53 | 51.70 | 53.30 | 0.00 | - | 1 | 152 | 31.28% |
| MA241018C00430000 | 2024-03-25 3:33PM EDT | 2024-10-18 | 67.06 | 54.10 | 56.45 | 0.00 | - | 1 | 8 | 31.45% |
| MA241115C00430000 | 2024-04-02 3:49PM EDT | 2024-11-15 | 73.10 | 57.80 | 59.25 | 0.00 | - | 1 | 22 | 31.48% |
| MA241220C00430000 | 2024-04-15 11:55AM EDT | 2024-12-20 | 66.15 | 60.15 | 63.25 | 0.00 | - | 2 | 18 | 32.04% |
| MA250117C00430000 | 2024-04-12 11:48AM EDT | 2025-01-17 | 69.40 | 62.90 | 65.55 | 0.00 | - | 5 | 423 | 31.92% |
| MA250321C00430000 | 2024-04-01 1:39PM EDT | 2025-03-21 | 83.33 | 69.25 | 72.20 | 0.00 | - | - | 4 | 32.84% |
| MA250620C00430000 | 2024-03-18 12:20PM EDT | 2025-06-20 | 92.85 | 77.40 | 79.40 | 0.00 | - | 1 | 6 | 33.03% |
| MA260116C00430000 | 2024-04-11 3:47PM EDT | 2026-01-16 | 99.85 | 91.65 | 95.50 | 0.00 | - | 2 | 71 | 34.17% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240419P00430000 | 2024-04-16 1:31PM EDT | 2024-04-19 | 0.19 | 0.09 | 0.19 | -0.18 | -48.65% | 5 | 681 | 34.28% |
| MA240426P00430000 | 2024-04-15 2:58PM EDT | 2024-04-26 | 0.99 | 0.57 | 0.71 | 0.00 | - | 7 | 48 | 26.98% |
| MA240503P00430000 | 2024-04-16 3:09PM EDT | 2024-05-03 | 2.31 | 2.24 | 2.63 | -0.65 | -21.96% | 27 | 46 | 30.81% |
| MA240510P00430000 | 2024-04-15 12:26PM EDT | 2024-05-10 | 2.38 | 2.80 | 3.25 | 0.00 | - | 1 | 5 | 28.23% |
| MA240517P00430000 | 2024-04-16 2:27PM EDT | 2024-05-17 | 3.80 | 3.50 | 3.75 | +0.60 | +18.75% | 1 | 608 | 26.36% |
| MA240524P00430000 | 2024-04-16 1:02PM EDT | 2024-05-24 | 3.83 | 3.45 | 4.15 | +0.86 | +28.96% | 1 | 28 | 24.86% |
| MA240621P00430000 | 2024-04-16 3:05PM EDT | 2024-06-21 | 5.49 | 5.50 | 5.85 | -0.71 | -11.45% | 7 | 493 | 21.97% |
| MA240719P00430000 | 2024-04-16 1:14PM EDT | 2024-07-19 | 7.75 | 7.45 | 7.85 | -0.28 | -3.49% | 19 | 686 | 21.21% |
| MA240920P00430000 | 2024-04-16 1:31PM EDT | 2024-09-20 | 12.70 | 12.00 | 12.40 | +2.57 | +25.37% | 15 | 354 | 20.99% |
| MA241018P00430000 | 2024-04-15 2:58PM EDT | 2024-10-18 | 13.95 | 13.15 | 13.65 | 0.00 | - | 4 | 123 | 20.46% |
| MA241115P00430000 | 2024-04-16 11:56AM EDT | 2024-11-15 | 14.95 | 15.10 | 15.60 | -0.94 | -5.92% | 2 | 42 | 20.66% |
| MA241220P00430000 | 2024-04-12 9:53AM EDT | 2024-12-20 | 14.80 | 16.70 | 17.35 | 0.00 | - | 62 | 126 | 20.46% |
| MA250117P00430000 | 2024-04-15 11:04AM EDT | 2025-01-17 | 16.50 | 17.95 | 19.40 | 0.00 | - | 9 | 571 | 20.83% |
| MA250321P00430000 | 2024-04-12 9:52AM EDT | 2025-03-21 | 18.50 | 20.55 | 21.95 | 0.00 | - | 1 | 4 | 20.40% |
| MA250620P00430000 | 2024-04-12 9:54AM EDT | 2025-06-20 | 22.60 | 24.10 | 25.20 | 0.00 | - | 2 | 100 | 19.91% |
| MA260116P00430000 | 2024-04-12 9:52AM EDT | 2026-01-16 | 29.00 | 29.85 | 32.20 | 0.00 | - | 1 | 176 | 19.45% |
© 2024 Yahoo. All rights reserved.