Mastercard Incorporated (MA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:445.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240426C00445000 | 2024-04-19 1:54PM EDT | 2024-04-26 | 13.17 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MA240503C00445000 | 2024-04-23 10:29AM EDT | 2024-05-03 | 20.00 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| MA240517C00445000 | 2024-04-19 3:16PM EDT | 2024-05-17 | 18.55 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MA240524C00445000 | 2024-04-23 9:45AM EDT | 2024-05-24 | 22.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MA240621C00445000 | 2024-04-24 10:16AM EDT | 2024-06-21 | 29.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MA240719C00445000 | 2024-04-24 11:00AM EDT | 2024-07-19 | 30.42 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MA240920C00445000 | 2024-04-24 10:25AM EDT | 2024-09-20 | 41.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MA241018C00445000 | 2024-04-16 2:20PM EDT | 2024-10-18 | 42.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240426P00445000 | 2024-04-25 3:53PM EDT | 2024-04-26 | 0.04 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 12.50% |
| MA240503P00445000 | 2024-04-25 3:11PM EDT | 2024-05-03 | 2.79 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| MA240510P00445000 | 2024-04-25 11:48AM EDT | 2024-05-10 | 4.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| MA240517P00445000 | 2024-04-25 2:16PM EDT | 2024-05-17 | 4.30 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 3.13% |
| MA240524P00445000 | 2024-04-25 1:49PM EDT | 2024-05-24 | 4.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| MA240531P00445000 | 2024-04-18 3:56PM EDT | 2024-05-31 | 9.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MA240621P00445000 | 2024-04-25 3:21PM EDT | 2024-06-21 | 7.05 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 1.56% |
| MA240719P00445000 | 2024-04-25 10:31AM EDT | 2024-07-19 | 10.83 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| MA240920P00445000 | 2024-04-25 1:34PM EDT | 2024-09-20 | 14.60 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 1.56% |
| MA241018P00445000 | 2024-04-17 10:06AM EDT | 2024-10-18 | 17.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
© 2024 Yahoo. All rights reserved.