Mastercard Incorporated (MA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:400.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240419C00400000 | 2024-04-17 12:46PM EDT | 2024-04-19 | 58.50 | 0.00 | 0.00 | 0.00 | - | 10 | 176 | 0.00% |
| MA240517C00400000 | 2024-04-05 3:00PM EDT | 2024-05-17 | 79.24 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| MA240621C00400000 | 2024-04-17 12:25PM EDT | 2024-06-21 | 65.27 | 0.00 | 0.00 | 0.00 | - | 2 | 353 | 0.00% |
| MA240719C00400000 | 2024-04-12 11:46AM EDT | 2024-07-19 | 75.45 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 0.00% |
| MA240920C00400000 | 2024-03-20 11:21AM EDT | 2024-09-20 | 98.46 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| MA241018C00400000 | 2024-03-14 10:39AM EDT | 2024-10-18 | 97.10 | 81.15 | 83.00 | 0.00 | - | 3 | 0 | 38.68% |
| MA250117C00400000 | 2024-04-16 9:36AM EDT | 2025-01-17 | 88.00 | 0.00 | 0.00 | 0.00 | - | 4 | 496 | 0.00% |
| MA250620C00400000 | 2024-04-09 10:46AM EDT | 2025-06-20 | 105.00 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| MA260116C00400000 | 2024-04-17 12:37PM EDT | 2026-01-16 | 111.93 | 0.00 | 0.00 | 0.00 | - | 1 | 47 | 0.00% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240419P00400000 | 2024-04-17 9:32AM EDT | 2024-04-19 | 0.04 | 0.00 | 0.00 | 0.00 | - | 8 | 312 | 50.00% |
| MA240426P00400000 | 2024-04-17 10:21AM EDT | 2024-04-26 | 0.13 | 0.00 | 0.00 | 0.00 | - | 3 | 54 | 25.00% |
| MA240510P00400000 | 2024-04-11 3:25PM EDT | 2024-05-10 | 0.60 | 0.00 | 0.00 | 0.00 | - | - | 18 | 12.50% |
| MA240517P00400000 | 2024-04-17 10:58AM EDT | 2024-05-17 | 1.16 | 0.00 | 0.00 | 0.00 | - | 4 | 96 | 12.50% |
| MA240621P00400000 | 2024-04-16 2:25PM EDT | 2024-06-21 | 2.42 | 0.00 | 0.00 | 0.00 | - | 4 | 929 | 6.25% |
| MA240719P00400000 | 2024-04-17 10:55AM EDT | 2024-07-19 | 3.40 | 0.00 | 0.00 | 0.00 | - | 5 | 107 | 6.25% |
| MA240920P00400000 | 2024-04-16 11:42AM EDT | 2024-09-20 | 6.69 | 0.00 | 0.00 | 0.00 | - | 1 | 378 | 3.13% |
| MA241018P00400000 | 2024-04-12 12:39PM EDT | 2024-10-18 | 7.40 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 3.13% |
| MA241115P00400000 | 2024-04-11 11:47AM EDT | 2024-11-15 | 7.60 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 3.13% |
| MA241220P00400000 | 2024-04-12 9:53AM EDT | 2024-12-20 | 9.00 | 0.00 | 0.00 | 0.00 | - | 65 | 69 | 3.13% |
| MA250117P00400000 | 2024-04-12 9:53AM EDT | 2025-01-17 | 10.25 | 0.00 | 0.00 | 0.00 | - | 54 | 988 | 3.13% |
| MA250321P00400000 | 2024-04-17 11:42AM EDT | 2025-03-21 | 13.75 | 0.00 | 0.00 | 0.00 | - | 60 | 69 | 3.13% |
| MA250620P00400000 | 2024-04-15 3:52PM EDT | 2025-06-20 | 17.35 | 0.00 | 0.00 | 0.00 | - | 7 | 384 | 3.13% |
| MA260116P00400000 | 2024-04-17 12:44PM EDT | 2026-01-16 | 23.50 | 0.00 | 0.00 | 0.00 | - | 9 | 366 | 1.56% |
© 2024 Yahoo. All rights reserved.