Mastercard Incorporated (MA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:440.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240503C00440000 | 2024-04-30 3:48PM EDT | 2024-05-03 | 15.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MA240510C00440000 | 2024-04-30 3:46PM EDT | 2024-05-10 | 17.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MA240517C00440000 | 2024-04-30 2:00PM EDT | 2024-05-17 | 19.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MA240524C00440000 | 2024-04-29 11:30AM EDT | 2024-05-24 | 22.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MA240531C00440000 | 2024-04-18 11:02AM EDT | 2024-05-31 | 28.17 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MA240621C00440000 | 2024-04-25 10:35AM EDT | 2024-06-21 | 28.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MA240719C00440000 | 2024-04-30 3:59PM EDT | 2024-07-19 | 26.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MA240920C00440000 | 2024-04-26 3:18PM EDT | 2024-09-20 | 43.54 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MA241115C00440000 | 2024-01-30 4:43PM EDT | 2024-11-15 | 42.84 | 62.10 | 65.80 | 0.00 | - | 1 | 133 | 45.95% |
| MA241220C00440000 | 2024-04-29 2:32PM EDT | 2024-12-20 | 49.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MA250117C00440000 | 2024-04-25 1:33PM EDT | 2025-01-17 | 55.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MA250321C00440000 | 2024-04-09 10:48AM EDT | 2025-03-21 | 67.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MA250620C00440000 | 2024-04-24 11:54AM EDT | 2025-06-20 | 70.65 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MA260116C00440000 | 2024-04-16 10:11AM EDT | 2026-01-16 | 88.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240503P00440000 | 2024-04-30 3:59PM EDT | 2024-05-03 | 3.25 | 0.00 | 0.00 | 0.00 | - | 379 | 0 | 6.25% |
| MA240510P00440000 | 2024-04-30 3:48PM EDT | 2024-05-10 | 3.90 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 3.13% |
| MA240517P00440000 | 2024-04-30 3:59PM EDT | 2024-05-17 | 5.17 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 3.13% |
| MA240524P00440000 | 2024-04-29 3:24PM EDT | 2024-05-24 | 4.33 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| MA240531P00440000 | 2024-04-30 3:56PM EDT | 2024-05-31 | 6.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| MA240607P00440000 | 2024-04-30 11:15AM EDT | 2024-06-07 | 6.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| MA240621P00440000 | 2024-04-30 3:55PM EDT | 2024-06-21 | 7.80 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 1.56% |
| MA240719P00440000 | 2024-04-30 3:59PM EDT | 2024-07-19 | 10.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 1.56% |
| MA240920P00440000 | 2024-04-30 2:44PM EDT | 2024-09-20 | 14.50 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.78% |
| MA241018P00440000 | 2024-04-29 3:59PM EDT | 2024-10-18 | 14.80 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.78% |
| MA241115P00440000 | 2024-04-25 9:48AM EDT | 2024-11-15 | 16.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| MA241220P00440000 | 2024-04-26 11:58AM EDT | 2024-12-20 | 17.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| MA250117P00440000 | 2024-04-25 11:10AM EDT | 2025-01-17 | 20.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| MA250321P00440000 | 2024-04-24 9:56AM EDT | 2025-03-21 | 21.60 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.78% |
| MA250620P00440000 | 2024-04-29 1:49PM EDT | 2025-06-20 | 27.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| MA260116P00440000 | 2024-04-26 1:09PM EDT | 2026-01-16 | 31.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
© 2024 Yahoo. All rights reserved.