Mastercard Incorporated (MA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:15AM EDT. Market open.
Strike:300.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240621C00300000 | 2023-12-21 12:06PM EDT | 2024-06-21 | 130.05 | 141.50 | 145.35 | 0.00 | - | 2 | 36 | 0.00% |
| MA240920C00300000 | 2023-12-26 12:51PM EDT | 2024-09-20 | 135.45 | 147.20 | 150.40 | 0.00 | - | - | 1 | 0.00% |
| MA241220C00300000 | 2024-03-13 10:41AM EDT | 2024-12-20 | 185.70 | 176.80 | 179.70 | 0.00 | - | 1 | 0 | 54.17% |
| MA250117C00300000 | 2024-04-03 12:34PM EDT | 2025-01-17 | 193.00 | 174.30 | 177.40 | 0.00 | - | 2 | 271 | 50.14% |
| MA260116C00300000 | 2024-04-24 9:55AM EDT | 2026-01-16 | 193.00 | 189.50 | 194.50 | +1.49 | +0.78% | 1 | 11 | 45.69% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240510P00300000 | 2024-04-09 10:13AM EDT | 2024-05-10 | 0.12 | 0.00 | 0.50 | 0.00 | - | - | 2 | 87.70% |
| MA240621P00300000 | 2024-04-23 3:06PM EDT | 2024-06-21 | 0.12 | 0.00 | 0.50 | 0.00 | - | 2 | 400 | 51.81% |
| MA240719P00300000 | 2024-04-19 12:58PM EDT | 2024-07-19 | 0.33 | 0.03 | 0.60 | 0.00 | - | 10 | 12 | 43.82% |
| MA240920P00300000 | 2024-04-04 3:35PM EDT | 2024-09-20 | 0.99 | 0.60 | 0.85 | 0.00 | - | 1 | 1 | 35.28% |
| MA241018P00300000 | 2024-04-22 10:23AM EDT | 2024-10-18 | 1.18 | 0.78 | 1.05 | 0.00 | - | 40 | 54 | 33.56% |
| MA241115P00300000 | 2024-03-07 1:07PM EDT | 2024-11-15 | 1.55 | 0.47 | 1.48 | 0.00 | - | - | 1 | 33.19% |
| MA241220P00300000 | 2024-04-24 9:30AM EDT | 2024-12-20 | 1.66 | 1.50 | 1.82 | -0.57 | -25.56% | 4 | 17 | 31.93% |
| MA250117P00300000 | 2024-04-12 12:33PM EDT | 2025-01-17 | 2.22 | 1.46 | 2.50 | 0.00 | - | 2 | 861 | 32.25% |
| MA250321P00300000 | 2024-04-18 1:08PM EDT | 2025-03-21 | 3.28 | 0.80 | 4.35 | 0.00 | - | - | 1 | 32.97% |
| MA250620P00300000 | 2024-04-18 12:31PM EDT | 2025-06-20 | 4.85 | 3.85 | 4.60 | 0.00 | - | 4 | 9 | 29.62% |
| MA260116P00300000 | 2024-04-04 3:49PM EDT | 2026-01-16 | 6.75 | 6.60 | 7.40 | 0.00 | - | 5 | 39 | 27.53% |
© 2024 Yahoo. All rights reserved.