Mastercard Incorporated (MA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:50PM EDT. Market open.
Strike:380.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240517C00380000 | 2024-04-09 1:44PM EDT | 2024-05-17 | 93.42 | 82.15 | 85.40 | 0.00 | - | 10 | 17 | 54.24% |
| MA240524C00380000 | 2024-04-17 2:41PM EDT | 2024-05-24 | 83.22 | 82.50 | 85.65 | 0.00 | - | - | 1 | 56.71% |
| MA240621C00380000 | 2024-03-22 9:40AM EDT | 2024-06-21 | 113.40 | 78.25 | 82.00 | 0.00 | - | 2 | 84 | 21.92% |
| MA240719C00380000 | 2024-04-18 3:12PM EDT | 2024-07-19 | 81.44 | 86.15 | 89.70 | 0.00 | - | 1 | 6 | 42.32% |
| MA240920C00380000 | 2024-04-24 10:11AM EDT | 2024-09-20 | 97.45 | 91.85 | 94.95 | 0.00 | - | 2 | 6 | 39.30% |
| MA241018C00380000 | 2024-04-23 3:52PM EDT | 2024-10-18 | 95.80 | 93.50 | 96.60 | 0.00 | - | 2 | 2 | 37.96% |
| MA241115C00380000 | 2024-02-12 3:44PM EDT | 2024-11-15 | 97.39 | 110.60 | 114.20 | 0.00 | - | - | 10 | 50.70% |
| MA241220C00380000 | 2024-02-12 3:45PM EDT | 2024-12-20 | 100.03 | 113.20 | 116.10 | 0.00 | - | - | 3 | 50.01% |
| MA250117C00380000 | 2024-04-19 2:46PM EDT | 2025-01-17 | 95.65 | 102.05 | 103.65 | 0.00 | - | 3 | 3,280 | 37.08% |
| MA250321C00380000 | 2024-04-18 11:06AM EDT | 2025-03-21 | 106.67 | 106.55 | 108.95 | 0.00 | - | - | 36 | 37.36% |
| MA250620C00380000 | 2024-03-04 2:40PM EDT | 2025-06-20 | 122.93 | 127.30 | 130.95 | 0.00 | - | 1 | 5 | 47.01% |
| MA260116C00380000 | 2024-04-15 10:38AM EDT | 2026-01-16 | 132.30 | 126.55 | 129.45 | 0.00 | - | 1 | 40 | 37.65% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240503P00380000 | 2024-04-22 9:48AM EDT | 2024-05-03 | 0.18 | 0.00 | 0.45 | 0.00 | - | 1 | 1 | 58.20% |
| MA240510P00380000 | 2024-04-17 10:42AM EDT | 2024-05-10 | 0.30 | 0.08 | 0.22 | 0.00 | - | 6 | 30 | 43.51% |
| MA240517P00380000 | 2024-04-15 1:03PM EDT | 2024-05-17 | 0.52 | 0.19 | 0.31 | 0.00 | - | 7 | 92 | 38.18% |
| MA240524P00380000 | 2024-04-18 2:36PM EDT | 2024-05-24 | 0.69 | 0.12 | 0.67 | 0.00 | - | - | 5 | 38.04% |
| MA240621P00380000 | 2024-04-24 1:09PM EDT | 2024-06-21 | 0.74 | 0.73 | 0.88 | 0.00 | - | 20 | 776 | 28.80% |
| MA240719P00380000 | 2024-03-20 2:57PM EDT | 2024-07-19 | 1.35 | 2.13 | 2.29 | 0.00 | - | 3 | 51 | 29.20% |
| MA240920P00380000 | 2024-03-28 12:07PM EDT | 2024-09-20 | 2.80 | 3.40 | 3.65 | 0.00 | - | 3 | 50 | 25.13% |
| MA241018P00380000 | 2024-03-28 11:17AM EDT | 2024-10-18 | 3.35 | 4.10 | 4.30 | 0.00 | - | 10 | 20 | 24.19% |
| MA241115P00380000 | 2024-04-18 1:15PM EDT | 2024-11-15 | 6.76 | 5.20 | 5.40 | 0.00 | - | 1 | 44 | 24.12% |
| MA241220P00380000 | 2024-04-19 12:06PM EDT | 2024-12-20 | 8.10 | 6.25 | 6.75 | 0.00 | - | 1 | 36 | 24.01% |
| MA250117P00380000 | 2024-04-24 9:52AM EDT | 2025-01-17 | 7.50 | 6.90 | 7.60 | 0.00 | - | 1 | 633 | 23.69% |
| MA250321P00380000 | 2024-04-10 10:13AM EDT | 2025-03-21 | 8.35 | 8.15 | 9.75 | 0.00 | - | 1 | 42 | 23.39% |
| MA250620P00380000 | 2024-03-20 3:05PM EDT | 2025-06-20 | 9.75 | 12.95 | 14.40 | 0.00 | - | 1 | 47 | 24.33% |
| MA260116P00380000 | 2024-04-25 11:12AM EDT | 2026-01-16 | 17.70 | 15.90 | 17.80 | -1.99 | -10.11% | 3 | 165 | 21.89% |
© 2024 Yahoo. All rights reserved.