Mastercard Incorporated (MA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:490.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240419C00490000 | 2024-04-17 1:31PM EDT | 2024-04-19 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 40 | 547 | 34.77% |
| MA240426C00490000 | 2024-04-17 3:27PM EDT | 2024-04-26 | 0.22 | 0.08 | 0.29 | -0.25 | -53.19% | 92 | 66 | 23.10% |
| MA240503C00490000 | 2024-04-17 3:11PM EDT | 2024-05-03 | 1.68 | 1.55 | 1.95 | -0.33 | -16.42% | 29 | 54 | 27.69% |
| MA240510C00490000 | 2024-04-17 3:43PM EDT | 2024-05-10 | 2.52 | 2.08 | 2.64 | -0.32 | -11.27% | 43 | 26 | 25.56% |
| MA240517C00490000 | 2024-04-17 3:18PM EDT | 2024-05-17 | 2.87 | 2.70 | 3.15 | -0.65 | -18.47% | 13 | 605 | 23.85% |
| MA240524C00490000 | 2024-04-17 1:11PM EDT | 2024-05-24 | 3.65 | 2.96 | 4.05 | -0.58 | -13.71% | 1 | 42 | 23.67% |
| MA240621C00490000 | 2024-04-17 3:38PM EDT | 2024-06-21 | 6.05 | 5.90 | 6.25 | -0.40 | -6.20% | 55 | 478 | 21.53% |
| MA240719C00490000 | 2024-04-17 9:55AM EDT | 2024-07-19 | 10.05 | 8.95 | 9.25 | +0.55 | +5.79% | 8 | 155 | 21.82% |
| MA240920C00490000 | 2024-04-17 1:49PM EDT | 2024-09-20 | 16.80 | 16.25 | 17.20 | -1.15 | -6.41% | 2 | 76 | 24.05% |
| MA241018C00490000 | 2024-04-12 12:23PM EDT | 2024-10-18 | 21.90 | 18.50 | 19.50 | 0.00 | - | 2 | 56 | 23.99% |
| MA241115C00490000 | 2024-04-04 3:59PM EDT | 2024-11-15 | 28.00 | 22.20 | 23.20 | 0.00 | - | 1 | 87 | 25.09% |
| MA241220C00490000 | 2024-04-17 3:30PM EDT | 2024-12-20 | 26.37 | 25.45 | 26.60 | -9.08 | -25.61% | 7 | 92 | 25.54% |
| MA250117C00490000 | 2024-04-17 3:22PM EDT | 2025-01-17 | 28.32 | 28.10 | 29.35 | -2.23 | -7.30% | 3 | 310 | 25.96% |
| MA250620C00490000 | 2024-04-17 1:11PM EDT | 2025-06-20 | 43.80 | 42.30 | 44.35 | -2.53 | -5.46% | 57 | 161 | 28.36% |
| MA260116C00490000 | 2024-04-05 11:36AM EDT | 2026-01-16 | 69.40 | 57.85 | 60.65 | 0.00 | - | 2 | 139 | 29.95% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240419P00490000 | 2024-04-17 3:26PM EDT | 2024-04-19 | 31.50 | 27.95 | 31.15 | +3.85 | +13.92% | 2 | 3 | 69.48% |
| MA240426P00490000 | 2024-03-22 3:17PM EDT | 2024-04-26 | 13.65 | 28.00 | 31.20 | 0.00 | - | 30 | 0 | 33.11% |
| MA240503P00490000 | 2024-04-12 3:57PM EDT | 2024-05-03 | 26.75 | 29.15 | 32.65 | 0.00 | - | 2 | 4 | 31.34% |
| MA240517P00490000 | 2024-04-17 11:55AM EDT | 2024-05-17 | 31.43 | 30.05 | 32.15 | +1.01 | +3.32% | 2 | 146 | 21.39% |
| MA240621P00490000 | 2024-04-16 9:30AM EDT | 2024-06-21 | 33.17 | 30.85 | 33.55 | 0.00 | - | 3 | 336 | 17.26% |
| MA240719P00490000 | 2024-04-17 12:52PM EDT | 2024-07-19 | 35.30 | 33.55 | 34.85 | +14.45 | +69.30% | 9 | 41 | 16.32% |
| MA240920P00490000 | 2024-04-16 3:01PM EDT | 2024-09-20 | 36.45 | 37.30 | 39.20 | 0.00 | - | 10 | 109 | 16.97% |
| MA241018P00490000 | 2024-03-21 11:32AM EDT | 2024-10-18 | 24.20 | 37.90 | 39.85 | 0.00 | - | 1 | 2 | 16.19% |
| MA241115P00490000 | 2024-03-28 2:38PM EDT | 2024-11-15 | 29.05 | 39.40 | 41.80 | 0.00 | - | 2 | 62 | 16.64% |
| MA241220P00490000 | 2024-04-09 10:24AM EDT | 2024-12-20 | 35.00 | 41.45 | 43.55 | 0.00 | - | 1 | 55 | 16.68% |
| MA250117P00490000 | 2024-04-15 3:51PM EDT | 2025-01-17 | 44.25 | 42.40 | 44.25 | 0.00 | - | 50 | 135 | 16.28% |
| MA250620P00490000 | 2024-04-17 1:11PM EDT | 2025-06-20 | 49.15 | 48.45 | 51.50 | +10.85 | +28.33% | 57 | 2 | 16.86% |
| MA260116P00490000 | 2024-04-05 1:26PM EDT | 2026-01-16 | 48.83 | 55.35 | 57.70 | 0.00 | - | 1 | 10 | 16.44% |
© 2024 Yahoo. All rights reserved.