Mastercard Incorporated (MA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:370.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240517C00370000 | 2024-05-03 11:22AM EDT | 2024-05-17 | 71.36 | 72.80 | 76.40 | -40.99 | -36.48% | 1 | 17 | 55.40% |
| MA240524C00370000 | 2024-04-05 10:18AM EDT | 2024-05-24 | 107.48 | 73.25 | 76.95 | 0.00 | - | 3 | 3 | 61.25% |
| MA240621C00370000 | 2024-02-06 11:32AM EDT | 2024-06-21 | 95.41 | 102.00 | 106.50 | 0.00 | - | 1 | 88 | 101.54% |
| MA240719C00370000 | 2024-05-01 9:54AM EDT | 2024-07-19 | 74.00 | 76.30 | 80.10 | 0.00 | - | 2 | 2 | 40.13% |
| MA240920C00370000 | 2024-05-02 1:42PM EDT | 2024-09-20 | 81.82 | 81.85 | 85.15 | 0.00 | - | 1 | 5 | 37.24% |
| MA241018C00370000 | 2024-04-23 3:17PM EDT | 2024-10-18 | 104.55 | 83.15 | 86.50 | 0.00 | - | 2 | 41 | 35.68% |
| MA241115C00370000 | 2024-02-12 3:43PM EDT | 2024-11-15 | 106.20 | 119.50 | 122.95 | 0.00 | - | - | 5 | 67.15% |
| MA241220C00370000 | 2024-04-30 9:58AM EDT | 2024-12-20 | 102.58 | 89.55 | 91.60 | 0.00 | - | 1 | 1 | 35.52% |
| MA250117C00370000 | 2024-04-19 2:46PM EDT | 2025-01-17 | 103.95 | 90.70 | 94.20 | 0.00 | - | 3 | 3,126 | 35.88% |
| MA250620C00370000 | 2024-04-30 9:58AM EDT | 2025-06-20 | 115.46 | 101.50 | 105.35 | 0.00 | - | 1 | 29 | 36.00% |
| MA260116C00370000 | 2024-04-25 12:23PM EDT | 2026-01-16 | 134.91 | 114.65 | 118.45 | 0.00 | - | 2 | 112 | 36.26% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240503P00370000 | 2024-04-19 11:20AM EDT | 2024-05-03 | 0.20 | 0.00 | 0.05 | 0.00 | - | 1 | 2 | 126.56% |
| MA240517P00370000 | 2024-05-02 11:31AM EDT | 2024-05-17 | 0.10 | 0.00 | 0.19 | 0.00 | - | 3 | 23 | 41.55% |
| MA240621P00370000 | 2024-04-29 3:03PM EDT | 2024-06-21 | 0.50 | 0.22 | 0.34 | 0.00 | - | 1 | 242 | 24.85% |
| MA240719P00370000 | 2024-05-01 3:19PM EDT | 2024-07-19 | 0.69 | 0.58 | 0.74 | 0.00 | - | 2 | 53 | 22.79% |
| MA240920P00370000 | 2024-03-01 10:40AM EDT | 2024-09-20 | 2.91 | 2.17 | 2.61 | 0.00 | - | 5 | 168 | 22.55% |
| MA241018P00370000 | 2024-04-30 1:34PM EDT | 2024-10-18 | 3.27 | 2.96 | 3.35 | 0.00 | - | 3 | 8 | 22.07% |
| MA241115P00370000 | 2024-05-01 9:53AM EDT | 2024-11-15 | 4.55 | 4.05 | 4.80 | -0.45 | -9.00% | 1 | 792 | 22.80% |
| MA241220P00370000 | 2024-05-01 10:56AM EDT | 2024-12-20 | 5.44 | 5.00 | 5.60 | 0.00 | - | 2 | 29 | 22.10% |
| MA250117P00370000 | 2024-05-02 3:20PM EDT | 2025-01-17 | 6.78 | 5.75 | 6.40 | 0.00 | - | 21 | 797 | 21.85% |
| MA250321P00370000 | 2024-04-08 12:50PM EDT | 2025-03-21 | 6.90 | 7.45 | 9.10 | 0.00 | - | 2 | 46 | 22.33% |
| MA250620P00370000 | 2024-05-02 3:13PM EDT | 2025-06-20 | 11.73 | 9.25 | 11.55 | 0.00 | - | 6 | 27 | 21.74% |
| MA260116P00370000 | 2024-05-02 1:39PM EDT | 2026-01-16 | 17.47 | 15.70 | 17.05 | 0.00 | - | 6 | 152 | 21.10% |
© 2024 Yahoo. All rights reserved.