Mastercard Incorporated (MA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:22AM EDT. Market open.
Strike:475.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240419C00475000 | 2024-04-18 1:15PM EDT | 2024-04-19 | 0.03 | 0.00 | 0.03 | +0.02 | +200.00% | 10 | 760 | 36.13% |
| MA240426C00475000 | 2024-04-19 10:55AM EDT | 2024-04-26 | 0.45 | 0.35 | 0.44 | -0.08 | -15.09% | 17 | 125 | 20.24% |
| MA240503C00475000 | 2024-04-18 12:55PM EDT | 2024-05-03 | 3.57 | 2.86 | 3.15 | 0.00 | - | 10 | 131 | 27.41% |
| MA240510C00475000 | 2024-04-18 2:55PM EDT | 2024-05-10 | 4.25 | 3.80 | 4.10 | +0.25 | +6.25% | 2 | 113 | 25.39% |
| MA240517C00475000 | 2024-04-19 10:18AM EDT | 2024-05-17 | 5.15 | 4.55 | 4.85 | +0.05 | +0.98% | 6 | 289 | 23.92% |
| MA240524C00475000 | 2024-04-18 2:41PM EDT | 2024-05-24 | 5.60 | 5.30 | 5.90 | 0.00 | - | 1 | 2 | 23.66% |
| MA240621C00475000 | 2024-04-19 10:53AM EDT | 2024-06-21 | 8.70 | 8.50 | 8.80 | -0.20 | -2.25% | 6 | 141 | 22.04% |
| MA240719C00475000 | 2024-04-18 3:23PM EDT | 2024-07-19 | 12.25 | 11.95 | 12.15 | 0.00 | - | 4 | 99 | 22.34% |
| MA240920C00475000 | 2024-04-18 9:45AM EDT | 2024-09-20 | 22.40 | 20.10 | 20.55 | 0.00 | - | 1 | 116 | 24.56% |
| MA241018C00475000 | 2024-04-12 10:57AM EDT | 2024-10-18 | 29.65 | 22.35 | 22.95 | 0.00 | - | 2 | 8 | 24.51% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240419P00475000 | 2024-04-19 10:51AM EDT | 2024-04-19 | 20.51 | 19.90 | 21.55 | -0.19 | -0.92% | 1 | 150 | 52.34% |
| MA240426P00475000 | 2024-04-19 9:52AM EDT | 2024-04-26 | 19.82 | 19.05 | 21.65 | -0.83 | -4.02% | 6 | 90 | 26.62% |
| MA240503P00475000 | 2024-04-19 10:59AM EDT | 2024-05-03 | 22.42 | 21.50 | 23.00 | +3.97 | +21.52% | 1 | 38 | 25.24% |
| MA240510P00475000 | 2024-04-09 2:10PM EDT | 2024-05-10 | 13.15 | 22.60 | 23.75 | 0.00 | - | 1 | 0 | 23.14% |
| MA240517P00475000 | 2024-04-18 3:13PM EDT | 2024-05-17 | 23.75 | 23.60 | 24.35 | 0.00 | - | 27 | 357 | 21.67% |
| MA240524P00475000 | 2024-04-15 11:10AM EDT | 2024-05-24 | 17.21 | 23.60 | 25.05 | 0.00 | - | 2 | 3 | 20.98% |
| MA240621P00475000 | 2024-04-17 1:20PM EDT | 2024-06-21 | 22.10 | 24.55 | 27.00 | 0.00 | - | 2 | 114 | 18.77% |
| MA240719P00475000 | 2024-04-15 1:24PM EDT | 2024-07-19 | 23.70 | 26.35 | 28.40 | 0.00 | - | 6 | 111 | 17.39% |
| MA240920P00475000 | 2024-04-12 10:59AM EDT | 2024-09-20 | 26.50 | 31.60 | 32.70 | 0.00 | - | 10 | 106 | 17.33% |
| MA241018P00475000 | 2024-04-09 1:38PM EDT | 2024-10-18 | 24.85 | 32.75 | 34.20 | 0.00 | - | 3 | 11 | 17.18% |
© 2024 Yahoo. All rights reserved.