Mastercard Incorporated (MA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:18AM EDT. Market open.
Strike:375.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240517C00375000 | 2024-04-09 1:44PM EDT | 2024-05-17 | 98.34 | 88.80 | 91.75 | 0.00 | - | - | 5 | 60.35% |
| MA240621C00375000 | 2024-01-22 12:24PM EDT | 2024-06-21 | 75.13 | 88.40 | 90.40 | 0.00 | - | 2 | 15 | 38.00% |
| MA240719C00375000 | 2023-12-29 1:55PM EDT | 2024-07-19 | 66.31 | 77.00 | 78.80 | 0.00 | - | 2 | 7 | 0.00% |
| MA240920C00375000 | 2024-01-26 3:02PM EDT | 2024-09-20 | 81.10 | 111.40 | 114.05 | 0.00 | - | 1 | 2 | 55.32% |
| MA241018C00375000 | 2024-04-22 10:21AM EDT | 2024-10-18 | 94.75 | 99.50 | 102.70 | 0.00 | - | 2 | 2 | 39.66% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240426P00375000 | 2024-04-19 3:04PM EDT | 2024-04-26 | 0.10 | 0.00 | 0.08 | 0.00 | - | 2 | 2 | 151.56% |
| MA240503P00375000 | 2024-04-16 3:57PM EDT | 2024-05-03 | 0.30 | 0.00 | 0.44 | 0.00 | - | - | 1 | 65.92% |
| MA240517P00375000 | 2024-04-23 10:43AM EDT | 2024-05-17 | 0.25 | 0.00 | 0.14 | 0.00 | - | 2 | 25 | 37.40% |
| MA240621P00375000 | 2024-04-24 9:37AM EDT | 2024-06-21 | 0.67 | 0.48 | 0.64 | 0.00 | - | 1 | 191 | 29.22% |
| MA240719P00375000 | 2024-04-19 12:58PM EDT | 2024-07-19 | 1.97 | 0.90 | 1.10 | 0.00 | - | 15 | 40 | 26.52% |
| MA240920P00375000 | 2024-04-17 10:37AM EDT | 2024-09-20 | 4.00 | 2.66 | 2.94 | 0.00 | - | 1 | 34 | 25.21% |
| MA241018P00375000 | 2024-04-02 12:26PM EDT | 2024-10-18 | 3.34 | 3.35 | 3.60 | 0.00 | - | - | 1 | 24.41% |
© 2024 Yahoo. All rights reserved.