Mastercard Incorporated (MA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:42PM EDT. Market open.
Strike:425.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240426C00425000 | 2024-04-23 3:55PM EDT | 2024-04-26 | 37.67 | 35.85 | 39.25 | 0.00 | - | 4 | 3 | 122.36% |
| MA240503C00425000 | 2024-04-17 9:35AM EDT | 2024-05-03 | 40.06 | 37.15 | 40.10 | 0.00 | - | 1 | 5 | 50.27% |
| MA240517C00425000 | 2024-04-19 3:14PM EDT | 2024-05-17 | 40.42 | 39.10 | 41.80 | +5.82 | +16.82% | 1 | 260 | 37.04% |
| MA240621C00425000 | 2024-04-24 2:13PM EDT | 2024-06-21 | 45.30 | 43.55 | 44.75 | 0.00 | - | 1 | 31 | 29.01% |
| MA240719C00425000 | 2024-04-09 2:30PM EDT | 2024-07-19 | 55.00 | 46.50 | 47.40 | 0.00 | - | 1 | 37 | 27.70% |
| MA240920C00425000 | 2024-04-23 3:40PM EDT | 2024-09-20 | 55.80 | 54.45 | 55.25 | 0.00 | - | 1 | 19 | 29.09% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240426P00425000 | 2024-04-25 3:53PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.08 | 0.00 | - | 3 | 64 | 67.58% |
| MA240503P00425000 | 2024-04-26 11:35AM EDT | 2024-05-03 | 0.48 | 0.43 | 0.52 | -0.26 | -35.14% | 4 | 130 | 35.74% |
| MA240510P00425000 | 2024-04-25 10:40AM EDT | 2024-05-10 | 1.62 | 0.82 | 0.97 | 0.00 | - | 2 | 11 | 30.03% |
| MA240517P00425000 | 2024-04-26 12:16PM EDT | 2024-05-17 | 1.30 | 1.27 | 1.42 | -0.32 | -19.75% | 3 | 568 | 27.34% |
| MA240524P00425000 | 2024-04-25 3:59PM EDT | 2024-05-24 | 1.54 | 1.35 | 1.75 | 0.00 | - | 2 | 23 | 25.24% |
| MA240531P00425000 | 2024-04-24 2:31PM EDT | 2024-05-31 | 2.11 | 1.79 | 2.04 | 0.00 | - | 5 | 7 | 23.70% |
| MA240621P00425000 | 2024-04-26 10:21AM EDT | 2024-06-21 | 3.03 | 3.05 | 3.30 | -0.47 | -13.43% | 1 | 187 | 22.02% |
| MA240719P00425000 | 2024-04-26 11:57AM EDT | 2024-07-19 | 4.55 | 4.50 | 4.80 | -1.02 | -18.31% | 1 | 123 | 20.71% |
| MA240920P00425000 | 2024-04-18 12:38PM EDT | 2024-09-20 | 11.40 | 8.60 | 8.95 | 0.00 | - | 1 | 95 | 20.58% |
| MA241018P00425000 | 2024-04-25 11:16AM EDT | 2024-10-18 | 11.40 | 9.85 | 10.20 | 0.00 | - | 10 | 80 | 20.12% |
© 2024 Yahoo. All rights reserved.