Mastercard Incorporated (MA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:390.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240517C00390000 | 2024-03-15 1:29PM EDT | 2024-05-17 | 88.27 | 76.35 | 79.65 | 0.00 | - | 1 | 14 | 111.49% |
| MA240621C00390000 | 2024-04-23 2:57PM EDT | 2024-06-21 | 76.56 | 63.70 | 67.20 | 0.00 | - | 2 | 81 | 40.93% |
| MA240719C00390000 | 2023-12-22 12:17PM EDT | 2024-07-19 | 55.57 | 62.75 | 64.60 | 0.00 | - | 1 | 1 | 27.31% |
| MA240920C00390000 | 2024-04-01 2:32PM EDT | 2024-09-20 | 100.55 | 72.25 | 75.40 | 0.00 | - | 2 | 3 | 35.38% |
| MA241115C00390000 | 2024-02-12 3:44PM EDT | 2024-11-15 | 89.39 | 101.95 | 104.25 | 0.00 | - | - | 10 | 55.50% |
| MA241220C00390000 | 2024-03-18 3:06PM EDT | 2024-12-20 | 109.90 | 89.90 | 93.10 | 0.00 | - | 3 | 24 | 42.99% |
| MA250117C00390000 | 2024-04-19 3:55PM EDT | 2025-01-17 | 89.08 | 82.15 | 84.80 | 0.00 | - | 2 | 617 | 34.02% |
| MA250620C00390000 | 2024-04-16 9:36AM EDT | 2025-06-20 | 107.73 | 94.50 | 98.30 | 0.00 | - | 4 | 5 | 35.44% |
| MA260116C00390000 | 2024-04-03 11:02AM EDT | 2026-01-16 | 137.00 | 108.50 | 112.50 | 0.00 | - | 1 | 28 | 35.92% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240503P00390000 | 2024-04-24 2:41PM EDT | 2024-05-03 | 0.14 | 0.00 | 0.44 | 0.00 | - | 1 | 6 | 78.32% |
| MA240510P00390000 | 2024-04-29 3:24PM EDT | 2024-05-10 | 0.10 | 0.04 | 0.16 | 0.00 | - | 20 | 23 | 40.97% |
| MA240517P00390000 | 2024-04-30 3:59PM EDT | 2024-05-17 | 0.23 | 0.16 | 0.30 | -0.04 | -14.81% | 1 | 215 | 34.57% |
| MA240531P00390000 | 2024-04-30 1:40PM EDT | 2024-05-31 | 0.40 | 0.33 | 0.56 | -0.02 | -4.76% | 4 | 13 | 28.54% |
| MA240621P00390000 | 2024-04-30 3:26PM EDT | 2024-06-21 | 0.98 | 0.90 | 1.09 | +0.11 | +12.64% | 2 | 804 | 25.23% |
| MA240719P00390000 | 2024-04-24 12:35PM EDT | 2024-07-19 | 1.82 | 1.42 | 1.87 | 0.00 | - | 18 | 294 | 23.13% |
| MA240920P00390000 | 2024-04-30 12:54PM EDT | 2024-09-20 | 4.10 | 4.25 | 4.55 | -0.60 | -12.77% | 21 | 82 | 22.43% |
| MA241018P00390000 | 2024-04-12 2:01PM EDT | 2024-10-18 | 6.15 | 5.25 | 5.75 | 0.00 | - | 1 | 18 | 22.24% |
| MA241115P00390000 | 2024-04-30 10:32AM EDT | 2024-11-15 | 6.30 | 6.55 | 7.05 | +0.62 | +10.92% | 2 | 33 | 22.23% |
| MA241220P00390000 | 2024-04-29 1:25PM EDT | 2024-12-20 | 7.55 | 7.30 | 8.40 | 0.00 | - | 1 | 25 | 21.96% |
| MA250117P00390000 | 2024-04-30 1:23PM EDT | 2025-01-17 | 8.62 | 8.65 | 9.45 | +0.32 | +3.86% | 15 | 848 | 21.79% |
| MA250321P00390000 | 2024-04-23 9:50AM EDT | 2025-03-21 | 11.45 | 10.95 | 11.95 | 0.00 | - | 4 | 5 | 21.67% |
| MA250620P00390000 | 2024-04-19 12:15PM EDT | 2025-06-20 | 16.30 | 13.65 | 14.70 | 0.00 | - | 23 | 224 | 21.11% |
| MA260116P00390000 | 2024-04-25 12:17PM EDT | 2026-01-16 | 19.40 | 19.25 | 21.80 | 0.00 | - | 3 | 191 | 21.09% |
© 2024 Yahoo. All rights reserved.