Mastercard Incorporated (MA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:45PM EDT. Market open.
Strike:410.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240426C00410000 | 2024-04-17 2:19PM EDT | 2024-04-26 | 51.39 | 52.50 | 55.25 | 0.00 | - | 1 | 1 | 82.03% |
| MA240517C00410000 | 2024-04-23 3:53PM EDT | 2024-05-17 | 54.62 | 54.50 | 57.30 | 0.00 | - | 4 | 57 | 46.39% |
| MA240621C00410000 | 2024-04-24 1:17PM EDT | 2024-06-21 | 58.80 | 57.65 | 59.90 | -5.87 | -9.08% | 1 | 808 | 35.36% |
| MA240719C00410000 | 2024-04-09 10:34AM EDT | 2024-07-19 | 69.85 | 60.75 | 62.80 | 0.00 | - | 1 | 40 | 33.82% |
| MA240920C00410000 | 2024-04-16 2:21PM EDT | 2024-09-20 | 66.96 | 67.15 | 68.95 | 0.00 | - | 1 | 10 | 32.62% |
| MA241115C00410000 | 2024-04-12 9:43AM EDT | 2024-11-15 | 79.38 | 73.05 | 74.20 | 0.00 | - | 4 | 4 | 32.51% |
| MA241220C00410000 | 2024-03-25 11:20AM EDT | 2024-12-20 | 90.25 | 74.85 | 76.80 | 0.00 | - | 1 | 2 | 32.14% |
| MA250117C00410000 | 2024-04-15 11:27AM EDT | 2025-01-17 | 82.85 | 77.70 | 79.85 | 0.00 | - | 4 | 337 | 32.71% |
| MA250620C00410000 | 2024-03-04 11:54AM EDT | 2025-06-20 | 99.90 | 103.45 | 106.10 | 0.00 | - | 13 | 10 | 41.22% |
| MA260116C00410000 | 2024-03-26 11:35AM EDT | 2026-01-16 | 119.24 | 105.90 | 108.80 | 0.00 | - | 5 | 120 | 34.94% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240426P00410000 | 2024-04-24 1:36PM EDT | 2024-04-26 | 0.03 | 0.00 | 0.05 | -0.04 | -57.14% | 11 | 22 | 50.78% |
| MA240503P00410000 | 2024-04-24 11:07AM EDT | 2024-05-03 | 0.40 | 0.31 | 0.43 | -0.08 | -16.67% | 20 | 86 | 41.09% |
| MA240510P00410000 | 2024-04-19 11:41AM EDT | 2024-05-10 | 1.20 | 0.39 | 0.55 | 0.00 | - | 1 | 9 | 33.01% |
| MA240517P00410000 | 2024-04-24 1:52PM EDT | 2024-05-17 | 0.76 | 0.69 | 0.84 | -0.19 | -20.00% | 1 | 122 | 30.27% |
| MA240524P00410000 | 2024-04-23 11:59AM EDT | 2024-05-24 | 1.51 | 0.84 | 0.98 | 0.00 | - | 1 | 12 | 27.55% |
| MA240531P00410000 | 2024-04-18 1:24PM EDT | 2024-05-31 | 2.38 | 0.95 | 1.21 | 0.00 | - | - | 10 | 26.11% |
| MA240621P00410000 | 2024-04-24 2:08PM EDT | 2024-06-21 | 1.90 | 1.83 | 1.98 | -0.34 | -15.18% | 18 | 1,403 | 23.73% |
| MA240719P00410000 | 2024-04-18 3:32PM EDT | 2024-07-19 | 2.78 | 2.97 | 3.15 | -2.22 | -44.40% | 1 | 206 | 22.36% |
| MA240920P00410000 | 2024-04-19 11:36AM EDT | 2024-09-20 | 6.20 | 6.30 | 6.60 | -2.50 | -28.74% | 1 | 285 | 22.04% |
| MA241018P00410000 | 2024-04-23 10:57AM EDT | 2024-10-18 | 7.90 | 7.35 | 7.65 | 0.00 | - | 1 | 30 | 21.47% |
| MA241115P00410000 | 2024-04-24 9:30AM EDT | 2024-11-15 | 8.80 | 9.00 | 9.20 | +0.65 | +7.98% | 4 | 9 | 21.58% |
| MA241220P00410000 | 2024-04-16 11:42AM EDT | 2024-12-20 | 12.33 | 10.40 | 11.00 | 0.00 | - | 1 | 132 | 21.61% |
| MA250117P00410000 | 2024-04-23 2:33PM EDT | 2025-01-17 | 12.10 | 11.55 | 12.35 | 0.00 | - | 1 | 886 | 21.60% |
| MA250321P00410000 | 2024-04-23 9:50AM EDT | 2025-03-21 | 15.25 | 12.55 | 14.60 | 0.00 | - | 9 | 52 | 21.11% |
| MA250620P00410000 | 2024-04-19 3:05PM EDT | 2025-06-20 | 21.15 | 15.05 | 17.75 | 0.00 | - | 170 | 220 | 20.70% |
| MA260116P00410000 | 2024-04-11 3:54PM EDT | 2026-01-16 | 22.60 | 22.40 | 24.20 | 0.00 | - | 3 | 261 | 20.14% |
© 2024 Yahoo. All rights reserved.