Mastercard Incorporated (MA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:44AM EDT. Market open.
Strike:410.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240419C00410000 | 2024-04-19 9:30AM EDT | 2024-04-19 | 48.78 | 43.15 | 46.10 | +3.61 | +7.99% | 22 | 262 | 142.82% |
| MA240426C00410000 | 2024-04-17 2:19PM EDT | 2024-04-26 | 51.39 | 44.05 | 47.20 | 0.00 | - | 1 | 1 | 60.16% |
| MA240517C00410000 | 2024-04-19 10:25AM EDT | 2024-05-17 | 47.25 | 46.60 | 49.60 | -5.35 | -10.17% | 1 | 48 | 40.03% |
| MA240621C00410000 | 2024-04-15 10:08AM EDT | 2024-06-21 | 64.67 | 51.35 | 52.15 | 0.00 | - | 3 | 808 | 32.00% |
| MA240719C00410000 | 2024-04-09 10:34AM EDT | 2024-07-19 | 69.85 | 53.30 | 55.00 | 0.00 | - | 1 | 40 | 30.97% |
| MA240920C00410000 | 2024-04-16 2:21PM EDT | 2024-09-20 | 66.96 | 61.85 | 62.90 | 0.00 | - | 1 | 10 | 32.19% |
| MA241115C00410000 | 2024-04-12 9:43AM EDT | 2024-11-15 | 79.38 | 66.65 | 67.90 | 0.00 | - | 4 | 4 | 31.86% |
| MA241220C00410000 | 2024-03-25 11:20AM EDT | 2024-12-20 | 90.25 | 69.60 | 72.00 | 0.00 | - | 1 | 2 | 32.68% |
| MA250117C00410000 | 2024-04-15 11:27AM EDT | 2025-01-17 | 82.85 | 72.85 | 74.95 | 0.00 | - | 4 | 337 | 33.10% |
| MA250620C00410000 | 2024-03-04 11:54AM EDT | 2025-06-20 | 99.90 | 103.45 | 106.10 | 0.00 | - | 13 | 10 | 44.18% |
| MA260116C00410000 | 2024-03-26 11:35AM EDT | 2026-01-16 | 119.24 | 100.45 | 103.35 | 0.00 | - | 5 | 120 | 34.91% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240419P00410000 | 2024-04-19 9:30AM EDT | 2024-04-19 | 0.02 | 0.00 | 0.02 | -0.09 | -81.82% | 1 | 428 | 69.53% |
| MA240426P00410000 | 2024-04-19 9:54AM EDT | 2024-04-26 | 0.12 | 0.06 | 0.16 | -0.03 | -20.00% | 5 | 24 | 34.18% |
| MA240503P00410000 | 2024-04-16 9:51AM EDT | 2024-05-03 | 1.05 | 0.84 | 1.03 | 0.00 | - | 1 | 36 | 35.47% |
| MA240510P00410000 | 2024-04-18 1:08PM EDT | 2024-05-10 | 1.25 | 1.15 | 1.40 | 0.00 | - | 1 | 9 | 31.59% |
| MA240517P00410000 | 2024-04-18 12:35PM EDT | 2024-05-17 | 1.68 | 1.66 | 1.87 | 0.00 | - | 8 | 103 | 29.74% |
| MA240524P00410000 | 2024-04-15 11:23AM EDT | 2024-05-24 | 1.61 | 1.75 | 2.43 | 0.00 | - | 1 | 11 | 28.80% |
| MA240621P00410000 | 2024-04-19 10:40AM EDT | 2024-06-21 | 3.50 | 3.35 | 3.50 | +0.05 | +1.45% | 5 | 1,388 | 24.27% |
| MA240719P00410000 | 2024-04-18 3:32PM EDT | 2024-07-19 | 5.00 | 4.85 | 5.05 | 0.00 | - | 2 | 206 | 23.08% |
| MA240920P00410000 | 2024-04-18 3:20PM EDT | 2024-09-20 | 8.85 | 8.75 | 9.10 | 0.00 | - | 100 | 284 | 22.73% |
| MA241018P00410000 | 2024-04-19 9:51AM EDT | 2024-10-18 | 9.85 | 9.85 | 10.20 | +4.10 | +71.30% | 6 | 24 | 22.06% |
| MA241115P00410000 | 2024-04-05 2:01PM EDT | 2024-11-15 | 8.15 | 11.55 | 11.95 | 0.00 | - | 4 | 9 | 22.19% |
| MA241220P00410000 | 2024-04-16 11:42AM EDT | 2024-12-20 | 12.33 | 13.00 | 13.50 | 0.00 | - | 1 | 132 | 21.87% |
| MA250117P00410000 | 2024-04-19 10:54AM EDT | 2025-01-17 | 14.35 | 14.25 | 14.70 | +3.30 | +29.86% | 3 | 883 | 21.67% |
| MA250321P00410000 | 2024-04-18 2:41PM EDT | 2025-03-21 | 17.05 | 15.75 | 17.45 | 0.00 | - | 8 | 34 | 21.46% |
| MA250620P00410000 | 2024-04-15 3:51PM EDT | 2025-06-20 | 19.70 | 20.10 | 21.75 | 0.00 | - | 20 | 81 | 21.64% |
| MA260116P00410000 | 2024-04-11 3:54PM EDT | 2026-01-16 | 22.60 | 26.40 | 27.80 | 0.00 | - | 3 | 261 | 20.64% |
© 2024 Yahoo. All rights reserved.