Mastercard Incorporated (MA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:21PM EDT. Market open.
Strike:370.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240517C00370000 | 2024-03-28 10:45AM EDT | 2024-05-17 | 112.35 | 92.95 | 95.70 | 0.00 | - | 1 | 17 | 55.25% |
| MA240524C00370000 | 2024-04-05 10:18AM EDT | 2024-05-24 | 107.48 | 93.30 | 96.20 | 0.00 | - | 3 | 3 | 51.49% |
| MA240621C00370000 | 2024-02-06 11:32AM EDT | 2024-06-21 | 95.41 | 102.00 | 106.50 | 0.00 | - | 1 | 88 | 64.26% |
| MA240719C00370000 | 2024-03-01 2:41PM EDT | 2024-07-19 | 113.00 | 115.30 | 119.80 | 0.00 | - | 1 | 1 | 74.69% |
| MA240920C00370000 | 2024-04-05 11:55AM EDT | 2024-09-20 | 119.08 | 102.00 | 104.95 | 0.00 | - | 1 | 4 | 41.26% |
| MA241018C00370000 | 2024-04-23 3:17PM EDT | 2024-10-18 | 104.55 | 103.70 | 106.50 | 0.00 | - | 2 | 41 | 39.78% |
| MA241115C00370000 | 2024-02-12 3:43PM EDT | 2024-11-15 | 106.20 | 119.50 | 122.95 | 0.00 | - | - | 5 | 52.13% |
| MA241220C00370000 | 2024-02-12 3:46PM EDT | 2024-12-20 | 108.45 | 122.00 | 125.55 | 0.00 | - | 2 | 1 | 50.46% |
| MA250117C00370000 | 2024-04-19 2:46PM EDT | 2025-01-17 | 103.95 | 110.80 | 112.35 | 0.00 | - | 3 | 3,126 | 37.86% |
| MA250620C00370000 | 2024-03-21 3:10PM EDT | 2025-06-20 | 148.00 | 115.75 | 119.95 | 0.00 | - | 1 | 28 | 35.50% |
| MA260116C00370000 | 2024-04-11 9:36AM EDT | 2026-01-16 | 140.00 | 133.95 | 137.00 | 0.00 | - | 2 | 112 | 38.17% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240503P00370000 | 2024-04-19 11:20AM EDT | 2024-05-03 | 0.20 | 0.00 | 0.43 | 0.00 | - | 1 | 2 | 61.91% |
| MA240517P00370000 | 2024-04-23 10:46AM EDT | 2024-05-17 | 0.24 | 0.08 | 0.23 | 0.00 | - | 2 | 23 | 40.33% |
| MA240621P00370000 | 2024-04-16 10:32AM EDT | 2024-06-21 | 1.19 | 0.48 | 0.61 | 0.00 | - | 3 | 242 | 29.96% |
| MA240719P00370000 | 2024-04-22 2:29PM EDT | 2024-07-19 | 1.19 | 0.91 | 1.06 | 0.00 | - | 20 | 52 | 27.33% |
| MA240920P00370000 | 2024-03-01 10:40AM EDT | 2024-09-20 | 2.91 | 2.17 | 2.61 | 0.00 | - | 5 | 168 | 25.43% |
| MA241018P00370000 | 2024-04-19 12:32PM EDT | 2024-10-18 | 4.80 | 3.35 | 3.55 | 0.00 | - | 2 | 8 | 25.30% |
| MA241115P00370000 | 2024-04-22 1:47PM EDT | 2024-11-15 | 4.80 | 4.25 | 4.50 | 0.00 | - | 797 | 791 | 25.15% |
| MA241220P00370000 | 2024-04-19 1:50PM EDT | 2024-12-20 | 6.90 | 5.25 | 5.50 | 0.00 | - | 1 | 10 | 24.70% |
| MA250117P00370000 | 2024-04-23 9:59AM EDT | 2025-01-17 | 6.76 | 6.05 | 6.40 | 0.00 | - | 1 | 795 | 24.54% |
| MA250321P00370000 | 2024-04-08 12:50PM EDT | 2025-03-21 | 6.90 | 7.75 | 8.40 | 0.00 | - | 2 | 46 | 24.23% |
| MA250620P00370000 | 2024-04-15 2:23PM EDT | 2025-06-20 | 11.81 | 9.90 | 10.60 | 0.00 | - | 1 | 20 | 23.39% |
| MA260116P00370000 | 2024-04-12 9:52AM EDT | 2026-01-16 | 15.25 | 15.15 | 15.75 | 0.00 | - | 1 | 152 | 22.47% |
© 2024 Yahoo. All rights reserved.