Mastercard Incorporated (MA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:500.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240419C00500000 | 2024-04-16 1:14PM EDT | 2024-04-19 | 0.01 | 0.01 | 0.05 | -0.04 | -80.00% | 10 | 607 | 33.79% |
| MA240426C00500000 | 2024-04-16 2:06PM EDT | 2024-04-26 | 0.11 | 0.05 | 0.25 | -0.12 | -52.17% | 1 | 83 | 25.68% |
| MA240503C00500000 | 2024-04-16 10:23AM EDT | 2024-05-03 | 1.03 | 0.88 | 1.09 | -0.04 | -3.74% | 2 | 53 | 27.19% |
| MA240510C00500000 | 2024-04-15 1:38PM EDT | 2024-05-10 | 1.70 | 1.06 | 1.46 | +0.20 | +13.33% | 6 | 40 | 24.87% |
| MA240517C00500000 | 2024-04-16 3:38PM EDT | 2024-05-17 | 1.83 | 1.65 | 1.96 | -0.79 | -30.15% | 6 | 585 | 23.87% |
| MA240524C00500000 | 2024-04-15 10:35AM EDT | 2024-05-24 | 3.18 | 1.99 | 2.37 | 0.00 | - | 2 | 13 | 22.90% |
| MA240621C00500000 | 2024-04-16 10:38AM EDT | 2024-06-21 | 4.30 | 3.85 | 4.25 | -0.10 | -2.27% | 4 | 670 | 21.30% |
| MA240719C00500000 | 2024-04-16 3:05PM EDT | 2024-07-19 | 7.02 | 6.35 | 6.80 | -0.23 | -3.17% | 5 | 138 | 21.59% |
| MA240920C00500000 | 2024-04-16 10:00AM EDT | 2024-09-20 | 14.02 | 12.85 | 14.05 | -1.33 | -8.66% | 2 | 99 | 23.81% |
| MA241018C00500000 | 2024-04-11 3:30PM EDT | 2024-10-18 | 18.75 | 15.15 | 16.25 | 0.00 | - | 2 | 77 | 23.79% |
| MA241115C00500000 | 2024-03-27 2:00PM EDT | 2024-11-15 | 25.60 | 18.65 | 19.75 | 0.00 | - | 43 | 98 | 24.85% |
| MA241220C00500000 | 2024-04-15 9:57AM EDT | 2024-12-20 | 25.95 | 21.80 | 23.00 | 0.00 | - | 5 | 2,374 | 25.29% |
| MA250117C00500000 | 2024-04-16 2:20PM EDT | 2025-01-17 | 23.65 | 23.80 | 26.20 | -0.90 | -3.67% | 78 | 1,577 | 26.06% |
| MA250321C00500000 | 2024-04-15 9:51AM EDT | 2025-03-21 | 34.46 | 29.70 | 31.70 | 0.00 | - | 1 | 8 | 26.71% |
| MA250620C00500000 | 2024-04-12 9:30AM EDT | 2025-06-20 | 41.85 | 37.20 | 39.30 | 0.00 | - | 1 | 595 | 27.58% |
| MA260116C00500000 | 2024-04-09 10:43AM EDT | 2026-01-16 | 58.50 | 53.70 | 55.70 | 0.00 | - | 1 | 152 | 29.38% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240419P00500000 | 2024-04-15 10:34AM EDT | 2024-04-19 | 33.30 | 38.55 | 41.45 | 0.00 | - | 2 | 0 | 59.94% |
| MA240426P00500000 | 2024-03-15 12:37PM EDT | 2024-04-26 | 27.51 | 33.20 | 36.50 | 0.00 | - | - | 0 | 0.00% |
| MA240517P00500000 | 2024-04-11 2:09PM EDT | 2024-05-17 | 38.18 | 38.90 | 41.75 | +6.08 | +18.94% | 5 | 13 | 22.44% |
| MA240621P00500000 | 2024-04-15 3:35PM EDT | 2024-06-21 | 41.50 | 40.45 | 42.55 | 0.00 | - | 1 | 59 | 17.49% |
| MA240719P00500000 | 2024-03-12 10:53AM EDT | 2024-07-19 | 32.90 | 37.45 | 38.75 | 0.00 | - | - | 1 | 0.00% |
| MA240920P00500000 | 2024-04-09 11:24AM EDT | 2024-09-20 | 38.25 | 44.75 | 46.20 | 0.00 | - | 1 | 6 | 15.92% |
| MA241018P00500000 | 2024-03-14 2:54PM EDT | 2024-10-18 | 34.55 | 41.50 | 43.15 | 0.00 | - | 10 | 11 | 11.30% |
| MA241115P00500000 | 2024-04-04 11:02AM EDT | 2024-11-15 | 34.35 | 45.50 | 49.10 | 0.00 | - | 1 | 7 | 16.28% |
| MA241220P00500000 | 2024-03-28 2:28PM EDT | 2024-12-20 | 35.80 | 48.30 | 49.65 | 0.00 | - | 2 | 38 | 15.53% |
| MA250117P00500000 | 2024-04-15 3:45PM EDT | 2025-01-17 | 50.55 | 47.95 | 51.00 | 0.00 | - | 5 | 370 | 15.72% |
| MA250620P00500000 | 2024-04-15 12:39PM EDT | 2025-06-20 | 52.25 | 54.15 | 57.45 | 0.00 | - | 2 | 10 | 16.21% |
| MA260116P00500000 | 2024-04-10 10:39AM EDT | 2026-01-16 | 53.00 | 60.35 | 62.45 | 0.00 | - | 1 | 6 | 15.48% |
© 2024 Yahoo. All rights reserved.