Mastercard Incorporated (MA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:350.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240419C00350000 | 2024-04-18 3:09PM EDT | 2024-04-19 | 104.73 | 103.00 | 107.15 | 0.00 | - | 1 | 9 | 324.17% |
| MA240517C00350000 | 2024-01-17 4:14PM EDT | 2024-05-17 | 85.20 | 121.10 | 124.20 | 0.00 | - | - | 1 | 121.63% |
| MA240621C00350000 | 2024-04-18 3:09PM EDT | 2024-06-21 | 108.43 | 106.70 | 111.05 | 0.00 | - | 2 | 32 | 54.68% |
| MA241115C00350000 | 2024-02-20 10:46AM EDT | 2024-11-15 | 120.56 | 149.60 | 153.35 | 0.00 | - | - | 1 | 74.27% |
| MA250117C00350000 | 2024-03-01 11:33AM EDT | 2025-01-17 | 144.50 | 146.20 | 149.60 | 0.00 | - | 4 | 203 | 62.16% |
| MA260116C00350000 | 2024-03-27 9:57AM EDT | 2026-01-16 | 164.89 | 143.00 | 147.00 | 0.00 | - | 1 | 4 | 40.22% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240419P00350000 | 2024-04-10 1:05PM EDT | 2024-04-19 | 0.11 | 0.00 | 0.06 | 0.00 | - | 5 | 485 | 180.47% |
| MA240517P00350000 | 2024-04-01 3:11PM EDT | 2024-05-17 | 0.23 | 0.11 | 0.26 | 0.00 | - | 2 | 4 | 43.12% |
| MA240621P00350000 | 2024-04-19 11:10AM EDT | 2024-06-21 | 0.52 | 0.60 | 0.73 | -0.01 | -1.89% | 3 | 728 | 34.12% |
| MA240719P00350000 | 2024-04-11 12:53PM EDT | 2024-07-19 | 0.94 | 1.01 | 1.16 | 0.00 | - | 1 | 84 | 31.01% |
| MA240920P00350000 | 2024-04-19 12:46PM EDT | 2024-09-20 | 2.74 | 2.56 | 2.91 | +1.07 | +64.07% | 2 | 69 | 29.28% |
| MA241018P00350000 | 2024-04-09 3:30PM EDT | 2024-10-18 | 2.39 | 3.10 | 3.30 | 0.00 | - | 1 | 10 | 27.82% |
| MA241115P00350000 | 2024-04-08 10:57AM EDT | 2024-11-15 | 2.86 | 4.05 | 4.30 | 0.00 | - | 4 | 17 | 27.81% |
| MA241220P00350000 | 2024-04-17 10:44AM EDT | 2024-12-20 | 4.58 | 4.90 | 5.25 | 0.00 | - | 3 | 25 | 27.28% |
| MA250117P00350000 | 2024-04-17 11:55AM EDT | 2025-01-17 | 5.35 | 5.55 | 6.95 | 0.00 | - | 3 | 970 | 28.19% |
| MA250321P00350000 | 2024-04-09 2:03PM EDT | 2025-03-21 | 5.50 | 6.15 | 8.10 | 0.00 | - | - | 3 | 26.73% |
| MA250620P00350000 | 2024-04-19 9:52AM EDT | 2025-06-20 | 9.60 | 9.15 | 9.85 | +0.90 | +10.34% | 15 | 27 | 25.39% |
| MA260116P00350000 | 2024-04-10 1:56PM EDT | 2026-01-16 | 11.00 | 13.40 | 16.20 | 0.00 | - | 1 | 1,052 | 25.25% |
© 2024 Yahoo. All rights reserved.