Mastercard Incorporated (MA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:520.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240419C00520000 | 2024-04-12 12:01PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MA240426C00520000 | 2024-04-09 11:24AM EDT | 2024-04-26 | 0.17 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| MA240503C00520000 | 2024-04-10 9:55AM EDT | 2024-05-03 | 0.53 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| MA240510C00520000 | 2024-04-16 10:58AM EDT | 2024-05-10 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MA240517C00520000 | 2024-04-17 11:32AM EDT | 2024-05-17 | 0.45 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| MA240524C00520000 | 2024-04-17 1:43PM EDT | 2024-05-24 | 0.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MA240621C00520000 | 2024-04-17 3:32PM EDT | 2024-06-21 | 1.42 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 6.25% |
| MA240719C00520000 | 2024-04-17 3:32PM EDT | 2024-07-19 | 2.94 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| MA240920C00520000 | 2024-04-17 11:23AM EDT | 2024-09-20 | 7.91 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MA241018C00520000 | 2024-04-10 2:51PM EDT | 2024-10-18 | 12.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MA241115C00520000 | 2024-04-12 10:41AM EDT | 2024-11-15 | 14.84 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| MA241220C00520000 | 2024-04-16 10:25AM EDT | 2024-12-20 | 15.87 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| MA250117C00520000 | 2024-04-17 10:50AM EDT | 2025-01-17 | 17.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| MA250321C00520000 | 2024-04-11 10:11AM EDT | 2025-03-21 | 24.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| MA250620C00520000 | 2024-04-12 9:31AM EDT | 2025-06-20 | 32.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MA260116C00520000 | 2024-04-17 9:37AM EDT | 2026-01-16 | 46.75 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240517P00520000 | 2024-03-20 3:11PM EDT | 2024-05-17 | 34.08 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MA240621P00520000 | 2024-04-10 2:36PM EDT | 2024-06-21 | 49.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MA240719P00520000 | 2024-03-15 11:50AM EDT | 2024-07-19 | 46.15 | 53.85 | 56.50 | 0.00 | - | - | 1 | 0.00% |
| MA241115P00520000 | 2024-01-30 10:30AM EDT | 2024-11-15 | 79.15 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| MA241220P00520000 | 2024-02-22 12:07PM EDT | 2024-12-20 | 55.90 | 46.95 | 48.95 | 0.00 | - | 2 | 4 | 0.00% |
| MA250117P00520000 | 2024-03-22 9:33AM EDT | 2025-01-17 | 44.96 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MA250321P00520000 | 2024-04-03 3:59PM EDT | 2025-03-21 | 53.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MA260116P00520000 | 2024-01-10 1:14PM EDT | 2026-01-16 | 95.60 | 69.90 | 73.35 | 0.00 | - | 1 | 6 | 13.89% |
© 2024 Yahoo. All rights reserved.