Mastercard Incorporated (MA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:415.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240419C00415000 | 2024-04-11 9:54AM EDT | 2024-04-19 | 43.78 | 38.05 | 42.30 | -8.27 | -15.89% | 6 | 683 | 148.39% |
| MA240503C00415000 | 2024-04-12 12:22PM EDT | 2024-05-03 | 43.40 | 40.30 | 43.75 | -10.00 | -18.73% | 2 | 1 | 45.80% |
| MA240517C00415000 | 2024-04-01 12:29PM EDT | 2024-05-17 | 66.59 | 42.45 | 45.10 | 0.00 | - | 1 | 20 | 37.24% |
| MA240621C00415000 | 2024-04-19 11:08AM EDT | 2024-06-21 | 48.10 | 46.15 | 48.65 | -21.78 | -31.17% | 10 | 4 | 31.73% |
| MA240719C00415000 | 2024-04-15 9:30AM EDT | 2024-07-19 | 64.52 | 48.90 | 52.30 | 0.00 | - | 1 | 112 | 31.62% |
| MA240920C00415000 | 2024-03-04 11:51AM EDT | 2024-09-20 | 73.96 | 77.25 | 78.95 | 0.00 | - | 1 | 40 | 50.16% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240419P00415000 | 2024-04-19 9:35AM EDT | 2024-04-19 | 0.02 | 0.00 | 0.06 | +0.01 | +100.00% | 20 | 289 | 70.31% |
| MA240426P00415000 | 2024-04-19 3:27PM EDT | 2024-04-26 | 0.16 | 0.09 | 0.18 | -0.05 | -23.81% | 45 | 52 | 31.59% |
| MA240503P00415000 | 2024-04-18 12:34PM EDT | 2024-05-03 | 1.16 | 0.82 | 1.50 | 0.00 | - | 1 | 36 | 35.80% |
| MA240510P00415000 | 2024-04-19 3:23PM EDT | 2024-05-10 | 1.79 | 1.14 | 1.67 | +0.20 | +12.58% | 2 | 6 | 30.46% |
| MA240517P00415000 | 2024-04-19 10:24AM EDT | 2024-05-17 | 2.25 | 1.97 | 2.24 | +0.34 | +17.80% | 1 | 161 | 28.89% |
| MA240621P00415000 | 2024-04-15 1:40PM EDT | 2024-06-21 | 4.00 | 3.85 | 4.10 | 0.00 | - | 7 | 17 | 23.80% |
| MA240719P00415000 | 2024-04-18 11:54AM EDT | 2024-07-19 | 5.00 | 5.50 | 5.75 | 0.00 | - | 12 | 170 | 22.63% |
| MA240920P00415000 | 2024-04-18 9:46AM EDT | 2024-09-20 | 8.95 | 9.55 | 10.05 | 0.00 | - | 1 | 101 | 22.38% |
| MA241018P00415000 | 2024-02-28 4:11PM EDT | 2024-10-18 | 8.10 | 5.95 | 6.40 | 0.00 | - | - | 1 | 16.78% |
© 2024 Yahoo. All rights reserved.