Mastercard Incorporated (MA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:460.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240426C00460000 | 2024-04-26 3:52PM EDT | 2024-04-26 | 1.18 | 0.63 | 4.10 | -2.27 | -65.80% | 72 | 197 | 28.25% |
| MA240503C00460000 | 2024-04-26 2:26PM EDT | 2024-05-03 | 9.73 | 9.45 | 9.95 | -1.42 | -12.74% | 23 | 75 | 31.89% |
| MA240510C00460000 | 2024-04-26 1:07PM EDT | 2024-05-10 | 11.68 | 10.00 | 11.80 | +1.89 | +19.31% | 1 | 19 | 28.27% |
| MA240517C00460000 | 2024-04-26 3:33PM EDT | 2024-05-17 | 12.20 | 12.15 | 12.65 | -0.40 | -3.17% | 30 | 390 | 25.24% |
| MA240524C00460000 | 2024-04-24 1:45PM EDT | 2024-05-24 | 15.18 | 12.65 | 15.15 | 0.00 | - | 1 | 8 | 26.82% |
| MA240531C00460000 | 2024-04-26 2:13PM EDT | 2024-05-31 | 14.50 | 13.80 | 15.80 | -0.73 | -4.79% | 3 | 8 | 25.20% |
| MA240621C00460000 | 2024-04-26 2:28PM EDT | 2024-06-21 | 17.41 | 17.25 | 17.75 | -0.81 | -4.45% | 9 | 504 | 22.71% |
| MA240719C00460000 | 2024-04-26 2:06PM EDT | 2024-07-19 | 21.34 | 20.75 | 21.35 | -0.86 | -3.87% | 3 | 130 | 22.66% |
| MA240920C00460000 | 2024-04-26 11:42AM EDT | 2024-09-20 | 30.65 | 29.10 | 31.20 | +2.30 | +8.11% | 2 | 85 | 25.60% |
| MA241018C00460000 | 2024-04-22 11:30AM EDT | 2024-10-18 | 30.15 | 31.05 | 33.75 | 0.00 | - | 1 | 15 | 25.48% |
| MA241115C00460000 | 2024-04-19 1:22PM EDT | 2024-11-15 | 34.00 | 35.20 | 37.35 | 0.00 | - | 15 | 36 | 26.30% |
| MA241220C00460000 | 2024-04-26 2:08PM EDT | 2024-12-20 | 41.18 | 39.05 | 41.45 | -0.72 | -1.72% | 1 | 46 | 27.06% |
| MA250117C00460000 | 2024-04-24 10:12AM EDT | 2025-01-17 | 45.34 | 41.70 | 44.10 | 0.00 | - | 2 | 1,403 | 27.30% |
| MA250321C00460000 | 2024-04-22 11:10AM EDT | 2025-03-21 | 47.24 | 49.00 | 51.25 | 0.00 | - | 2 | 7 | 28.68% |
| MA250620C00460000 | 2024-04-22 1:39PM EDT | 2025-06-20 | 57.30 | 57.10 | 60.35 | 0.00 | - | 96 | 130 | 30.04% |
| MA260116C00460000 | 2024-04-25 11:46AM EDT | 2026-01-16 | 75.50 | 72.50 | 76.15 | +1.35 | +1.82% | 1 | 684 | 31.18% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240426P00460000 | 2024-04-26 3:56PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | -1.09 | -99.09% | 76 | 543 | 4.98% |
| MA240503P00460000 | 2024-04-26 3:32PM EDT | 2024-05-03 | 7.25 | 6.85 | 7.30 | -0.40 | -5.23% | 53 | 71 | 31.04% |
| MA240510P00460000 | 2024-04-25 12:19PM EDT | 2024-05-10 | 7.90 | 7.60 | 8.40 | -1.22 | -13.38% | 3 | 60 | 25.64% |
| MA240517P00460000 | 2024-04-26 3:43PM EDT | 2024-05-17 | 9.29 | 8.55 | 9.30 | -0.31 | -3.23% | 58 | 1,321 | 23.18% |
| MA240524P00460000 | 2024-04-26 10:18AM EDT | 2024-05-24 | 9.15 | 9.10 | 10.40 | -1.06 | -10.38% | 2 | 21 | 22.32% |
| MA240531P00460000 | 2024-04-26 11:09AM EDT | 2024-05-31 | 9.60 | 9.55 | 10.65 | -1.23 | -11.36% | 1 | 11 | 20.46% |
| MA240621P00460000 | 2024-04-26 2:58PM EDT | 2024-06-21 | 12.10 | 11.40 | 12.05 | -0.50 | -3.97% | 34 | 282 | 18.20% |
| MA240719P00460000 | 2024-04-26 1:03PM EDT | 2024-07-19 | 13.70 | 13.60 | 14.25 | -0.95 | -6.48% | 23 | 133 | 17.39% |
| MA240920P00460000 | 2024-04-26 11:57AM EDT | 2024-09-20 | 19.00 | 18.50 | 19.85 | -2.80 | -12.84% | 3 | 141 | 17.97% |
| MA241018P00460000 | 2024-04-25 1:37PM EDT | 2024-10-18 | 21.30 | 19.85 | 21.40 | 0.00 | - | 3 | 96 | 17.70% |
| MA241115P00460000 | 2024-04-25 1:23PM EDT | 2024-11-15 | 23.70 | 22.20 | 22.95 | 0.00 | - | 47 | 270 | 17.57% |
| MA241220P00460000 | 2024-04-15 12:21PM EDT | 2024-12-20 | 24.70 | 23.95 | 25.45 | 0.00 | - | 1 | 60 | 17.92% |
| MA250117P00460000 | 2024-04-26 2:45PM EDT | 2025-01-17 | 25.70 | 24.85 | 27.05 | -2.75 | -9.67% | 10 | 804 | 17.98% |
| MA250321P00460000 | 2024-04-19 11:11AM EDT | 2025-03-21 | 33.55 | 26.95 | 29.40 | 0.00 | - | 1 | 14 | 17.52% |
| MA250620P00460000 | 2024-04-18 10:15AM EDT | 2025-06-20 | 36.95 | 30.15 | 34.50 | 0.00 | - | 8 | 107 | 18.11% |
| MA260116P00460000 | 2024-04-24 11:56AM EDT | 2026-01-16 | 40.51 | 37.85 | 40.00 | 0.00 | - | 20 | 66 | 17.08% |
© 2024 Yahoo. All rights reserved.