Mastercard Incorporated (MA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:28AM EDT. Market open.
Strike:400.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240517C00400000 | 2024-04-05 3:00PM EDT | 2024-05-17 | 79.24 | 64.10 | 67.35 | 0.00 | - | 1 | 11 | 52.55% |
| MA240621C00400000 | 2024-04-23 12:40PM EDT | 2024-06-21 | 68.00 | 67.10 | 69.95 | 0.00 | - | 20 | 366 | 39.27% |
| MA240719C00400000 | 2024-04-12 11:46AM EDT | 2024-07-19 | 75.45 | 69.10 | 72.10 | 0.00 | - | 1 | 19 | 36.06% |
| MA240920C00400000 | 2024-03-20 11:21AM EDT | 2024-09-20 | 98.46 | 69.30 | 72.35 | 0.00 | - | 1 | 11 | 27.65% |
| MA241018C00400000 | 2024-04-23 2:57PM EDT | 2024-10-18 | 77.56 | 78.90 | 80.85 | 0.00 | - | 2 | 3 | 34.63% |
| MA250117C00400000 | 2024-04-25 11:55AM EDT | 2025-01-17 | 84.57 | 87.00 | 88.45 | 0.00 | - | 1 | 496 | 34.20% |
| MA250620C00400000 | 2024-04-09 10:46AM EDT | 2025-06-20 | 105.00 | 99.00 | 101.15 | 0.00 | - | 1 | 13 | 34.95% |
| MA260116C00400000 | 2024-04-17 12:37PM EDT | 2026-01-16 | 111.93 | 113.80 | 116.80 | 0.00 | - | 1 | 47 | 36.08% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240426P00400000 | 2024-04-24 10:48AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.03 | 0.00 | - | 4 | 54 | 99.22% |
| MA240510P00400000 | 2024-04-24 1:18PM EDT | 2024-05-10 | 0.34 | 0.16 | 0.30 | 0.00 | - | 1 | 19 | 37.16% |
| MA240517P00400000 | 2024-04-25 9:43AM EDT | 2024-05-17 | 0.43 | 0.31 | 0.46 | -0.18 | -29.51% | 2 | 281 | 32.96% |
| MA240524P00400000 | 2024-04-19 3:56PM EDT | 2024-05-24 | 1.30 | 0.17 | 0.89 | 0.00 | - | 1 | 1 | 32.58% |
| MA240531P00400000 | 2024-04-23 2:12PM EDT | 2024-05-31 | 0.89 | 0.30 | 1.05 | 0.00 | - | 1 | 3 | 30.29% |
| MA240621P00400000 | 2024-04-26 9:43AM EDT | 2024-06-21 | 1.40 | 1.18 | 1.30 | -0.09 | -6.04% | 1 | 1,020 | 25.24% |
| MA240719P00400000 | 2024-04-25 11:05AM EDT | 2024-07-19 | 2.73 | 1.92 | 2.14 | 0.00 | - | 16 | 116 | 23.36% |
| MA240920P00400000 | 2024-04-19 12:53PM EDT | 2024-09-20 | 7.25 | 4.70 | 5.05 | 0.00 | - | 1 | 350 | 22.88% |
| MA241018P00400000 | 2024-04-12 12:39PM EDT | 2024-10-18 | 7.40 | 5.55 | 5.90 | 0.00 | - | 1 | 8 | 22.15% |
| MA241115P00400000 | 2024-04-11 11:47AM EDT | 2024-11-15 | 7.60 | 6.85 | 7.25 | 0.00 | - | 1 | 33 | 22.19% |
| MA241220P00400000 | 2024-04-12 9:53AM EDT | 2024-12-20 | 9.00 | 8.15 | 8.80 | 0.00 | - | 65 | 69 | 22.13% |
| MA250117P00400000 | 2024-04-25 1:33PM EDT | 2025-01-17 | 10.00 | 8.75 | 9.60 | 0.00 | - | 100 | 1,064 | 21.70% |
| MA250321P00400000 | 2024-04-17 11:42AM EDT | 2025-03-21 | 13.75 | 11.50 | 12.10 | 0.00 | - | 60 | 69 | 21.57% |
| MA250620P00400000 | 2024-04-15 3:52PM EDT | 2025-06-20 | 17.35 | 14.35 | 15.00 | 0.00 | - | 7 | 384 | 21.10% |
| MA260116P00400000 | 2024-04-25 11:12AM EDT | 2026-01-16 | 22.15 | 20.15 | 21.55 | 0.00 | - | 3 | 371 | 20.73% |
© 2024 Yahoo. All rights reserved.