Mastercard Incorporated (MA)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:450.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240426C00450000 | 2024-04-24 10:34AM EDT | 2024-04-26 | 12.96 | 12.05 | 14.10 | +0.32 | +2.53% | 1 | 90 | 35.40% |
| MA240503C00450000 | 2024-04-24 10:22AM EDT | 2024-05-03 | 17.50 | 17.15 | 18.20 | 0.00 | - | 80 | 41 | 35.92% |
| MA240510C00450000 | 2024-04-23 3:59PM EDT | 2024-05-10 | 18.71 | 17.35 | 20.25 | -0.45 | -2.35% | 1 | 9 | 33.25% |
| MA240517C00450000 | 2024-04-23 11:48AM EDT | 2024-05-17 | 18.50 | 18.90 | 20.85 | 0.00 | - | 8 | 321 | 29.36% |
| MA240621C00450000 | 2024-04-24 11:41AM EDT | 2024-06-21 | 24.79 | 24.55 | 25.00 | -0.67 | -2.63% | 4 | 897 | 24.69% |
| MA240719C00450000 | 2024-04-23 3:57PM EDT | 2024-07-19 | 28.80 | 27.20 | 29.20 | 0.00 | - | 1 | 152 | 25.21% |
| MA240920C00450000 | 2024-04-18 1:34PM EDT | 2024-09-20 | 34.08 | 36.35 | 39.05 | 0.00 | - | 1 | 225 | 27.81% |
| MA241018C00450000 | 2024-04-19 12:17PM EDT | 2024-10-18 | 35.80 | 38.95 | 40.40 | 0.00 | - | 4 | 15 | 26.61% |
| MA241115C00450000 | 2024-04-23 12:36PM EDT | 2024-11-15 | 43.75 | 43.25 | 44.25 | 0.00 | - | 1 | 32 | 27.59% |
| MA241220C00450000 | 2024-04-24 2:22PM EDT | 2024-12-20 | 48.20 | 47.30 | 48.85 | +0.61 | +1.28% | 1 | 71 | 28.66% |
| MA250117C00450000 | 2024-04-23 3:31PM EDT | 2025-01-17 | 49.90 | 49.50 | 51.20 | 0.00 | - | 3 | 896 | 28.65% |
| MA250321C00450000 | 2024-04-19 12:29PM EDT | 2025-03-21 | 52.20 | 55.35 | 58.55 | 0.00 | - | 1 | 1 | 30.08% |
| MA250620C00450000 | 2024-04-22 9:37AM EDT | 2025-06-20 | 62.25 | 63.55 | 66.00 | 0.00 | - | 1 | 153 | 30.51% |
| MA260116C00450000 | 2024-04-18 3:43PM EDT | 2026-01-16 | 81.00 | 79.65 | 83.50 | +2.35 | +2.99% | 3 | 41 | 32.39% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240426P00450000 | 2024-04-24 3:56PM EDT | 2024-04-26 | 0.18 | 0.14 | 0.28 | -0.47 | -72.31% | 134 | 528 | 20.80% |
| MA240503P00450000 | 2024-04-24 2:28PM EDT | 2024-05-03 | 4.10 | 4.15 | 4.60 | -0.48 | -10.48% | 138 | 156 | 31.81% |
| MA240510P00450000 | 2024-04-24 10:49AM EDT | 2024-05-10 | 5.10 | 4.80 | 5.15 | -0.50 | -8.93% | 3 | 37 | 25.99% |
| MA240517P00450000 | 2024-04-24 3:49PM EDT | 2024-05-17 | 5.70 | 5.65 | 5.90 | -0.35 | -5.79% | 10 | 349 | 23.67% |
| MA240524P00450000 | 2024-04-15 10:35AM EDT | 2024-05-24 | 6.88 | 6.05 | 6.95 | 0.00 | - | 2 | 3 | 23.00% |
| MA240531P00450000 | 2024-04-24 9:49AM EDT | 2024-05-31 | 6.60 | 6.25 | 7.25 | -0.56 | -7.82% | 1 | 8 | 21.33% |
| MA240621P00450000 | 2024-04-24 1:45PM EDT | 2024-06-21 | 7.95 | 8.30 | 8.55 | -1.05 | -11.67% | 16 | 421 | 19.03% |
| MA240719P00450000 | 2024-04-24 1:05PM EDT | 2024-07-19 | 10.65 | 10.45 | 10.80 | -0.30 | -2.74% | 8 | 168 | 18.35% |
| MA240920P00450000 | 2024-04-24 11:25AM EDT | 2024-09-20 | 16.25 | 15.55 | 16.15 | -0.05 | -0.31% | 2 | 274 | 18.73% |
| MA241018P00450000 | 2024-04-23 2:31PM EDT | 2024-10-18 | 17.64 | 16.65 | 17.55 | 0.00 | - | 4 | 65 | 18.33% |
| MA241115P00450000 | 2024-04-08 11:00AM EDT | 2024-11-15 | 15.96 | 18.95 | 19.50 | 0.00 | - | 2 | 107 | 18.50% |
| MA241220P00450000 | 2024-04-12 9:53AM EDT | 2024-12-20 | 20.35 | 20.50 | 22.05 | 0.00 | - | 7 | 132 | 18.86% |
| MA250117P00450000 | 2024-04-24 2:50PM EDT | 2025-01-17 | 22.30 | 21.25 | 22.85 | -0.30 | -1.33% | 55 | 1,059 | 18.38% |
| MA250321P00450000 | 2024-04-11 10:13AM EDT | 2025-03-21 | 25.17 | 23.75 | 27.10 | 0.00 | - | - | 5 | 19.03% |
| MA250620P00450000 | 2024-04-24 11:40AM EDT | 2025-06-20 | 28.80 | 27.80 | 29.90 | -0.65 | -2.21% | 5 | 143 | 18.32% |
| MA260116P00450000 | 2024-04-19 10:58AM EDT | 2026-01-16 | 39.65 | 34.65 | 37.50 | 0.00 | - | 4 | 163 | 18.19% |
© 2024 Yahoo. All rights reserved.