Mastercard Incorporated (MA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:480.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240419C00480000 | 2024-04-18 2:33PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.00 | 0.00 | - | 97 | 0 | 25.00% |
| MA240426C00480000 | 2024-04-18 3:53PM EDT | 2024-04-26 | 0.25 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| MA240503C00480000 | 2024-04-18 12:55PM EDT | 2024-05-03 | 2.52 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| MA240510C00480000 | 2024-04-18 3:38PM EDT | 2024-05-10 | 3.05 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 6.25% |
| MA240517C00480000 | 2024-04-18 3:11PM EDT | 2024-05-17 | 3.78 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 3.13% |
| MA240524C00480000 | 2024-04-17 2:41PM EDT | 2024-05-24 | 6.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MA240621C00480000 | 2024-04-18 1:37PM EDT | 2024-06-21 | 7.40 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 3.13% |
| MA240719C00480000 | 2024-04-18 1:47PM EDT | 2024-07-19 | 10.42 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 3.13% |
| MA240920C00480000 | 2024-04-18 3:33PM EDT | 2024-09-20 | 18.45 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| MA241018C00480000 | 2024-04-18 9:40AM EDT | 2024-10-18 | 22.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| MA241115C00480000 | 2024-04-05 2:53PM EDT | 2024-11-15 | 35.80 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| MA241220C00480000 | 2024-04-10 11:11AM EDT | 2024-12-20 | 37.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| MA250117C00480000 | 2024-04-18 2:21PM EDT | 2025-01-17 | 30.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| MA250321C00480000 | 2024-04-18 2:06PM EDT | 2025-03-21 | 36.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| MA250620C00480000 | 2024-04-08 2:11PM EDT | 2025-06-20 | 59.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| MA260116C00480000 | 2024-04-15 9:46AM EDT | 2026-01-16 | 69.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240419P00480000 | 2024-04-18 10:12AM EDT | 2024-04-19 | 21.55 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MA240426P00480000 | 2024-04-18 2:40PM EDT | 2024-04-26 | 25.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MA240503P00480000 | 2024-04-18 3:03PM EDT | 2024-05-03 | 26.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MA240510P00480000 | 2024-04-08 11:55AM EDT | 2024-05-10 | 13.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MA240517P00480000 | 2024-04-18 12:17PM EDT | 2024-05-17 | 24.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MA240621P00480000 | 2024-04-18 3:36PM EDT | 2024-06-21 | 28.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MA240719P00480000 | 2024-04-15 10:02AM EDT | 2024-07-19 | 22.82 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| MA240920P00480000 | 2024-04-15 2:47PM EDT | 2024-09-20 | 33.13 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MA241018P00480000 | 2024-03-12 10:08AM EDT | 2024-10-18 | 27.60 | 29.65 | 30.30 | 0.00 | - | 3 | 27 | 10.79% |
| MA241115P00480000 | 2024-04-15 1:58PM EDT | 2024-11-15 | 35.35 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| MA241220P00480000 | 2024-04-11 11:22AM EDT | 2024-12-20 | 33.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MA250117P00480000 | 2024-04-15 3:45PM EDT | 2025-01-17 | 38.85 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MA250620P00480000 | 2024-03-28 1:01PM EDT | 2025-06-20 | 34.85 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| MA260116P00480000 | 2024-04-16 3:10PM EDT | 2026-01-16 | 50.38 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.