Mastercard Incorporated (MA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:58PM EDT. Market open.
Strike:385.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240517C00385000 | 2024-04-16 2:28PM EDT | 2024-05-17 | 77.01 | 77.90 | 81.30 | 0.00 | - | 4 | 15 | 51.07% |
| MA240621C00385000 | 2024-03-21 10:01AM EDT | 2024-06-21 | 108.30 | 73.30 | 77.35 | 0.00 | - | 2 | 62 | 0.00% |
| MA240719C00385000 | 2024-03-20 12:41PM EDT | 2024-07-19 | 106.85 | 75.40 | 79.50 | 0.00 | - | 1 | 0 | 25.59% |
| MA240920C00385000 | 2023-12-29 4:33PM EDT | 2024-09-20 | 65.70 | 73.75 | 76.10 | 0.00 | - | 1 | 4 | 0.00% |
| MA241018C00385000 | 2024-04-23 3:52PM EDT | 2024-10-18 | 91.45 | 90.50 | 91.95 | 0.00 | - | 2 | 2 | 35.90% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240426P00385000 | 2024-04-23 10:05AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.05 | 0.00 | - | 22 | 53 | 128.13% |
| MA240510P00385000 | 2024-04-18 10:49AM EDT | 2024-05-10 | 0.32 | 0.04 | 0.21 | 0.00 | - | - | 5 | 42.48% |
| MA240517P00385000 | 2024-04-24 1:23PM EDT | 2024-05-17 | 0.22 | 0.13 | 0.21 | 0.00 | - | 1 | 12 | 35.06% |
| MA240621P00385000 | 2024-04-22 12:37PM EDT | 2024-06-21 | 1.29 | 0.68 | 0.85 | 0.00 | - | 3 | 860 | 27.53% |
| MA240719P00385000 | 2024-04-22 10:45AM EDT | 2024-07-19 | 2.09 | 1.21 | 1.36 | 0.00 | - | 1 | 31 | 24.85% |
| MA240920P00385000 | 2024-04-18 3:10PM EDT | 2024-09-20 | 5.36 | 3.30 | 3.55 | 0.00 | - | 2 | 79 | 23.97% |
| MA241018P00385000 | 2024-04-15 2:38PM EDT | 2024-10-18 | 5.95 | 4.10 | 4.30 | 0.00 | - | 1 | 2 | 23.26% |
© 2024 Yahoo. All rights reserved.