Mastercard Incorporated (MA)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:350.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240517C00350000 | 2024-04-24 9:30AM EDT | 2024-05-17 | 119.45 | 112.70 | 115.40 | +34.25 | +40.20% | 1 | 1 | 68.70% |
| MA240621C00350000 | 2024-04-18 3:09PM EDT | 2024-06-21 | 108.43 | 114.40 | 117.65 | 0.00 | - | 2 | 32 | 52.32% |
| MA241115C00350000 | 2024-02-20 10:46AM EDT | 2024-11-15 | 120.56 | 149.60 | 153.35 | 0.00 | - | - | 1 | 69.92% |
| MA250117C00350000 | 2024-04-23 10:34AM EDT | 2025-01-17 | 128.28 | 127.90 | 131.05 | 0.00 | - | 1 | 202 | 42.50% |
| MA250620C00350000 | 2024-04-23 12:39PM EDT | 2025-06-20 | 139.00 | 137.50 | 140.75 | 0.00 | - | 10 | 25 | 41.16% |
| MA260116C00350000 | 2024-03-27 9:57AM EDT | 2026-01-16 | 164.89 | 148.65 | 152.95 | 0.00 | - | 1 | 4 | 40.64% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240517P00350000 | 2024-04-01 3:11PM EDT | 2024-05-17 | 0.23 | 0.00 | 0.46 | 0.00 | - | 2 | 4 | 55.23% |
| MA240621P00350000 | 2024-04-23 9:55AM EDT | 2024-06-21 | 0.45 | 0.19 | 0.39 | 0.00 | - | 2 | 727 | 33.91% |
| MA240719P00350000 | 2024-04-11 12:53PM EDT | 2024-07-19 | 0.94 | 0.50 | 0.60 | 0.00 | - | 1 | 84 | 29.81% |
| MA240920P00350000 | 2024-04-24 10:39AM EDT | 2024-09-20 | 1.85 | 1.73 | 2.00 | -0.89 | -32.48% | 1 | 71 | 28.52% |
| MA241018P00350000 | 2024-04-09 3:30PM EDT | 2024-10-18 | 2.39 | 2.27 | 2.41 | 0.00 | - | 1 | 10 | 27.30% |
| MA241115P00350000 | 2024-04-22 10:48AM EDT | 2024-11-15 | 3.75 | 2.78 | 3.25 | 0.00 | - | 1 | 18 | 27.27% |
| MA241220P00350000 | 2024-04-24 11:06AM EDT | 2024-12-20 | 3.95 | 3.70 | 3.95 | -0.35 | -8.14% | 3 | 25 | 26.51% |
| MA250117P00350000 | 2024-04-22 2:04PM EDT | 2025-01-17 | 4.90 | 3.30 | 4.65 | 0.00 | - | 2 | 970 | 26.23% |
| MA250321P00350000 | 2024-04-09 2:03PM EDT | 2025-03-21 | 5.50 | 5.80 | 6.30 | 0.00 | - | - | 3 | 25.80% |
| MA250620P00350000 | 2024-04-19 9:52AM EDT | 2025-06-20 | 9.60 | 7.30 | 8.35 | 0.00 | - | 15 | 42 | 25.01% |
| MA260116P00350000 | 2024-04-10 1:56PM EDT | 2026-01-16 | 11.00 | 11.65 | 12.60 | 0.00 | - | 1 | 1,052 | 23.67% |
© 2024 Yahoo. All rights reserved.