Mastercard Incorporated (MA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:445.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240419C00445000 | 2024-04-18 12:42PM EDT | 2024-04-19 | 12.24 | 9.15 | 11.10 | -4.86 | -28.42% | 2 | 256 | 35.82% |
| MA240426C00445000 | 2024-04-18 1:04PM EDT | 2024-04-26 | 13.87 | 12.10 | 13.35 | -20.90 | -60.11% | 3 | 3 | 26.71% |
| MA240503C00445000 | 2024-04-01 9:30AM EDT | 2024-05-03 | 40.00 | 15.50 | 17.80 | 0.00 | - | 1 | 3 | 32.87% |
| MA240517C00445000 | 2024-04-17 10:52AM EDT | 2024-05-17 | 24.21 | 19.15 | 19.60 | 0.00 | - | 6 | 48 | 27.66% |
| MA240719C00445000 | 2024-04-11 9:48AM EDT | 2024-07-19 | 37.20 | 27.50 | 28.80 | 0.00 | - | 9 | 112 | 26.10% |
| MA240920C00445000 | 2024-03-25 11:39AM EDT | 2024-09-20 | 54.20 | 36.35 | 38.20 | 0.00 | - | 2 | 127 | 28.27% |
| MA241018C00445000 | 2024-04-16 2:20PM EDT | 2024-10-18 | 42.75 | 38.75 | 40.20 | 0.00 | - | 2 | 5 | 27.61% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240419P00445000 | 2024-04-18 3:57PM EDT | 2024-04-19 | 0.31 | 0.20 | 0.37 | +0.02 | +6.90% | 161 | 1,069 | 22.93% |
| MA240426P00445000 | 2024-04-18 3:27PM EDT | 2024-04-26 | 2.37 | 2.30 | 2.54 | +0.83 | +53.90% | 127 | 532 | 22.09% |
| MA240503P00445000 | 2024-04-18 2:45PM EDT | 2024-05-03 | 6.17 | 5.90 | 6.45 | +0.99 | +19.11% | 4 | 85 | 28.22% |
| MA240510P00445000 | 2024-04-18 11:21AM EDT | 2024-05-10 | 5.45 | 6.85 | 7.45 | +0.64 | +13.31% | 4 | 8 | 25.90% |
| MA240517P00445000 | 2024-04-18 1:41PM EDT | 2024-05-17 | 8.05 | 7.80 | 8.05 | +1.55 | +23.85% | 6 | 586 | 23.91% |
| MA240524P00445000 | 2024-04-18 12:57PM EDT | 2024-05-24 | 7.97 | 7.55 | 9.05 | +1.03 | +14.84% | 11 | 4 | 23.36% |
| MA240531P00445000 | 2024-04-16 2:20PM EDT | 2024-05-31 | 9.20 | 7.15 | 9.65 | +1.19 | +14.86% | 1 | 2 | 22.43% |
| MA240621P00445000 | 2024-04-18 3:02PM EDT | 2024-06-21 | 10.87 | 10.55 | 10.95 | +1.87 | +20.78% | 70 | 65 | 20.23% |
| MA240719P00445000 | 2024-04-17 3:48PM EDT | 2024-07-19 | 11.25 | 12.80 | 13.30 | 0.00 | - | 1 | 71 | 19.59% |
| MA240920P00445000 | 2024-04-18 9:44AM EDT | 2024-09-20 | 17.75 | 17.45 | 18.85 | +1.40 | +8.56% | 5 | 148 | 19.95% |
| MA241018P00445000 | 2024-04-17 10:06AM EDT | 2024-10-18 | 17.25 | 18.40 | 20.25 | 0.00 | - | 2 | 111 | 19.49% |
© 2024 Yahoo. All rights reserved.