Mastercard Incorporated (MA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:455.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240426C00455000 | 2024-04-24 9:30AM EDT | 2024-04-26 | 12.51 | 0.00 | 0.00 | 0.00 | - | 1 | 98 | 0.00% |
| MA240503C00455000 | 2024-04-24 2:43PM EDT | 2024-05-03 | 14.60 | 0.00 | 0.00 | 0.00 | - | 3 | 48 | 0.00% |
| MA240510C00455000 | 2024-04-24 9:30AM EDT | 2024-05-10 | 18.37 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 0.00% |
| MA240517C00455000 | 2024-04-24 12:37PM EDT | 2024-05-17 | 15.40 | 0.00 | 0.00 | 0.00 | - | 6 | 220 | 0.00% |
| MA240524C00455000 | 2024-04-23 1:04PM EDT | 2024-05-24 | 17.65 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| MA240621C00455000 | 2024-04-24 12:50PM EDT | 2024-06-21 | 20.85 | 0.00 | 0.00 | 0.00 | - | 6 | 26 | 0.00% |
| MA240719C00455000 | 2024-04-19 1:22PM EDT | 2024-07-19 | 21.25 | 0.00 | 0.00 | 0.00 | - | 1 | 77 | 0.00% |
| MA240920C00455000 | 2024-04-18 12:35PM EDT | 2024-09-20 | 32.05 | 0.00 | 0.00 | 0.00 | - | 2 | 152 | 0.00% |
| MA241018C00455000 | 2024-04-17 2:19PM EDT | 2024-10-18 | 37.67 | 0.00 | 0.00 | 0.00 | - | 4 | 2 | 0.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240426P00455000 | 2024-04-24 3:49PM EDT | 2024-04-26 | 0.45 | 0.00 | 0.00 | 0.00 | - | 304 | 830 | 6.25% |
| MA240503P00455000 | 2024-04-24 3:34PM EDT | 2024-05-03 | 5.62 | 0.00 | 0.00 | 0.00 | - | 18 | 85 | 3.13% |
| MA240510P00455000 | 2024-04-24 2:28PM EDT | 2024-05-10 | 6.25 | 0.00 | 0.00 | 0.00 | - | 15 | 33 | 1.56% |
| MA240517P00455000 | 2024-04-24 2:37PM EDT | 2024-05-17 | 7.05 | 0.00 | 0.00 | 0.00 | - | 9 | 368 | 1.56% |
| MA240524P00455000 | 2024-04-22 3:57PM EDT | 2024-05-24 | 10.73 | 0.00 | 0.00 | 0.00 | - | 10 | 100 | 1.56% |
| MA240531P00455000 | 2024-04-22 3:22PM EDT | 2024-05-31 | 10.47 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 1.56% |
| MA240621P00455000 | 2024-04-24 2:06PM EDT | 2024-06-21 | 9.70 | 0.00 | 0.00 | 0.00 | - | 14 | 120 | 0.78% |
| MA240719P00455000 | 2024-04-24 2:27PM EDT | 2024-07-19 | 11.95 | 0.00 | 0.00 | 0.00 | - | 5 | 371 | 0.78% |
| MA240920P00455000 | 2024-04-24 2:37PM EDT | 2024-09-20 | 17.30 | 0.00 | 0.00 | 0.00 | - | 19 | 205 | 0.78% |
| MA241018P00455000 | 2024-04-22 2:18PM EDT | 2024-10-18 | 20.10 | 0.00 | 0.00 | 0.00 | - | 57 | 50 | 0.78% |
© 2024 Yahoo. All rights reserved.