Mastercard Incorporated (MA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:380.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240517C00380000 | 2024-04-09 1:44PM EDT | 2024-05-17 | 93.42 | 70.95 | 74.25 | 0.00 | - | 10 | 17 | 51.65% |
| MA240524C00380000 | 2024-04-17 2:41PM EDT | 2024-05-24 | 83.22 | 71.85 | 74.80 | 0.00 | - | - | 1 | 55.99% |
| MA240621C00380000 | 2024-03-22 9:40AM EDT | 2024-06-21 | 113.40 | 78.25 | 82.00 | 0.00 | - | 2 | 84 | 52.44% |
| MA240719C00380000 | 2024-04-18 3:12PM EDT | 2024-07-19 | 81.44 | 74.90 | 78.45 | 0.00 | - | 1 | 6 | 39.19% |
| MA240920C00380000 | 2024-04-24 10:11AM EDT | 2024-09-20 | 97.45 | 80.40 | 84.65 | 0.00 | - | 2 | 6 | 37.79% |
| MA241018C00380000 | 2024-04-23 3:52PM EDT | 2024-10-18 | 95.80 | 82.80 | 85.85 | 0.00 | - | 2 | 2 | 35.95% |
| MA241115C00380000 | 2024-02-12 3:44PM EDT | 2024-11-15 | 97.39 | 110.60 | 114.20 | 0.00 | - | - | 10 | 58.61% |
| MA241220C00380000 | 2024-02-12 3:45PM EDT | 2024-12-20 | 100.03 | 113.20 | 116.10 | 0.00 | - | - | 3 | 55.94% |
| MA250117C00380000 | 2024-04-19 2:46PM EDT | 2025-01-17 | 95.65 | 90.50 | 93.10 | 0.00 | - | 3 | 3,280 | 35.43% |
| MA250321C00380000 | 2024-04-18 11:06AM EDT | 2025-03-21 | 106.67 | 95.40 | 98.45 | 0.00 | - | - | 36 | 35.83% |
| MA250620C00380000 | 2024-03-04 2:40PM EDT | 2025-06-20 | 122.93 | 127.30 | 130.95 | 0.00 | - | 1 | 5 | 50.97% |
| MA260116C00380000 | 2024-04-15 10:38AM EDT | 2026-01-16 | 132.30 | 115.50 | 119.75 | 0.00 | - | 1 | 40 | 36.83% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240503P00380000 | 2024-04-22 9:48AM EDT | 2024-05-03 | 0.18 | 0.00 | 0.44 | 0.00 | - | 1 | 1 | 78.22% |
| MA240510P00380000 | 2024-04-30 3:57PM EDT | 2024-05-10 | 0.04 | 0.01 | 0.05 | -0.26 | -86.67% | 22 | 30 | 39.06% |
| MA240517P00380000 | 2024-04-29 1:25PM EDT | 2024-05-17 | 0.14 | 0.07 | 0.21 | 0.00 | - | 2 | 94 | 36.62% |
| MA240524P00380000 | 2024-04-18 2:36PM EDT | 2024-05-24 | 0.69 | 0.12 | 0.33 | 0.00 | - | - | 5 | 33.28% |
| MA240531P00380000 | 2024-04-22 10:17AM EDT | 2024-05-31 | 0.70 | 0.18 | 0.39 | 0.00 | - | - | 1 | 30.23% |
| MA240621P00380000 | 2024-04-30 3:38PM EDT | 2024-06-21 | 0.67 | 0.60 | 0.76 | +0.02 | +3.08% | 3 | 774 | 26.49% |
| MA240719P00380000 | 2024-04-25 9:30AM EDT | 2024-07-19 | 1.36 | 1.15 | 1.31 | 0.00 | - | 3 | 52 | 23.99% |
| MA240920P00380000 | 2024-04-29 10:36AM EDT | 2024-09-20 | 3.28 | 3.25 | 3.55 | 0.00 | - | 1 | 51 | 23.24% |
| MA241018P00380000 | 2024-03-28 11:17AM EDT | 2024-10-18 | 3.35 | 3.65 | 4.40 | 0.00 | - | 10 | 20 | 22.70% |
| MA241115P00380000 | 2024-04-30 3:15PM EDT | 2024-11-15 | 5.40 | 5.35 | 5.65 | -1.36 | -20.12% | 5 | 44 | 22.85% |
| MA241220P00380000 | 2024-04-30 3:23PM EDT | 2024-12-20 | 6.72 | 6.50 | 6.95 | +0.62 | +10.16% | 3 | 55 | 22.67% |
| MA250117P00380000 | 2024-04-24 9:52AM EDT | 2025-01-17 | 7.50 | 7.30 | 8.20 | 0.00 | - | 1 | 633 | 22.79% |
| MA250321P00380000 | 2024-04-10 10:13AM EDT | 2025-03-21 | 8.35 | 9.30 | 10.15 | 0.00 | - | 1 | 42 | 22.28% |
| MA250620P00380000 | 2024-03-20 3:05PM EDT | 2025-06-20 | 9.75 | 12.95 | 14.40 | 0.00 | - | 1 | 47 | 22.92% |
| MA260116P00380000 | 2024-04-29 1:27PM EDT | 2026-01-16 | 17.30 | 16.75 | 18.60 | 0.00 | - | 10 | 174 | 21.13% |
© 2024 Yahoo. All rights reserved.