UK markets open in 3 hours 57 minutes
NIKKEI 225
38,189.54 -216.12 (-0.56%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
81.14 -0.79 (-0.96%) GOLD FUTURES
2,298.20 -4.70 (-0.20%) DOW
37,815.92 -570.17 (-1.49%) Bitcoin GBP
47,964.45 -3,096.56 (-6.06%)
Mastercard Incorporated (MA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA250321C00380000 | 2024-04-18 11:06AM EDT | 380.00 | 106.67 | 95.40 | 98.45 | 0.00 | - | - | 36 | 35.89% |
| MA250321C00410000 | 2024-04-24 12:24PM EDT | 410.00 | 84.43 | 72.85 | 76.00 | 0.00 | - | - | 1 | 32.76% |
| MA250321C00430000 | 2024-04-01 1:39PM EDT | 430.00 | 83.33 | 59.75 | 61.70 | 0.00 | - | - | 4 | 30.48% |
| MA250321C00440000 | 2024-04-09 10:48AM EDT | 440.00 | 67.75 | 53.45 | 55.90 | 0.00 | - | 1 | 2 | 29.96% |
| MA250321C00450000 | 2024-04-19 12:29PM EDT | 450.00 | 52.20 | 47.60 | 49.10 | 0.00 | - | 1 | 1 | 28.67% |
| MA250321C00460000 | 2024-04-30 10:55AM EDT | 460.00 | 45.53 | 42.25 | 43.35 | -1.71 | -3.62% | 11 | 7 | 27.84% |
| MA250321C00470000 | 2024-04-15 9:51AM EDT | 470.00 | 50.16 | 36.20 | 38.15 | 0.00 | - | 1 | 16 | 27.15% |
| MA250321C00480000 | 2024-04-18 2:06PM EDT | 480.00 | 36.90 | 31.15 | 33.30 | 0.00 | - | 1 | 3 | 26.47% |
| MA250321C00490000 | 2024-04-17 12:16PM EDT | 490.00 | 35.04 | 26.60 | 28.90 | 0.00 | - | - | 50 | 25.87% |
| MA250321C00500000 | 2024-04-26 12:43PM EDT | 500.00 | 29.90 | 22.80 | 25.00 | 0.00 | - | 1 | 9 | 25.36% |
| MA250321C00510000 | 2024-04-19 3:19PM EDT | 510.00 | 24.18 | 19.10 | 21.35 | 0.00 | - | 4 | 6 | 24.81% |
| MA250321C00520000 | 2024-04-30 10:15AM EDT | 520.00 | 19.82 | 16.05 | 17.95 | +0.17 | +0.87% | 3 | 7 | 24.19% |
| MA250321C00540000 | 2024-04-30 1:24PM EDT | 540.00 | 12.70 | 10.70 | 12.90 | -3.70 | -22.56% | 6 | 9 | 23.51% |
| MA250321C00560000 | 2024-04-05 3:32PM EDT | 560.00 | 16.55 | 7.20 | 8.90 | 0.00 | - | 1 | 10 | 22.79% |
| MA250321C00580000 | 2024-04-19 9:59AM EDT | 580.00 | 7.75 | 4.75 | 6.20 | 0.00 | - | 10 | 10 | 22.40% |
| MA250321C00600000 | 2024-04-26 10:11AM EDT | 600.00 | 5.50 | 2.96 | 4.25 | 0.00 | - | 1 | 1 | 22.08% |
| MA250321C00660000 | 2024-04-01 12:46PM EDT | 660.00 | 2.70 | 0.28 | 3.05 | 0.00 | - | - | 1 | 25.28% |
| MA250321C00700000 | 2024-04-05 11:28AM EDT | 700.00 | 1.30 | 0.00 | 2.65 | 0.00 | - | 1 | 1 | 27.40% |
| MA250321C00720000 | 2024-04-03 9:30AM EDT | 720.00 | 1.04 | 0.00 | 1.69 | 0.00 | - | 1 | 1 | 26.48% |
Putsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA250321P00280000 | 2024-04-30 2:31PM EDT | 280.00 | 2.55 | 1.12 | 4.00 | +0.49 | +23.79% | 10 | 26 | 35.30% |
| MA250321P00300000 | 2024-04-29 12:18PM EDT | 300.00 | 3.11 | 1.35 | 4.70 | 0.00 | - | 4 | 5 | 32.38% |
| MA250321P00320000 | 2024-04-11 1:16PM EDT | 320.00 | 3.55 | 2.68 | 4.90 | 0.00 | - | - | 2 | 28.59% |
| MA250321P00330000 | 2024-04-12 9:30AM EDT | 330.00 | 4.00 | 3.95 | 4.90 | 0.00 | - | 1 | 2 | 26.59% |
| MA250321P00350000 | 2024-04-09 2:03PM EDT | 350.00 | 5.50 | 5.50 | 6.55 | 0.00 | - | - | 3 | 24.82% |
| MA250321P00360000 | 2024-04-24 3:05PM EDT | 360.00 | 6.90 | 6.55 | 7.45 | 0.00 | - | - | 5 | 23.83% |
| MA250321P00370000 | 2024-04-08 12:50PM EDT | 370.00 | 6.90 | 7.80 | 9.00 | 0.00 | - | 2 | 46 | 23.36% |
| MA250321P00380000 | 2024-04-10 10:13AM EDT | 380.00 | 8.35 | 9.30 | 10.15 | 0.00 | - | 1 | 42 | 22.31% |
| MA250321P00390000 | 2024-04-23 9:50AM EDT | 390.00 | 11.45 | 10.95 | 11.95 | 0.00 | - | 4 | 5 | 21.67% |
| MA250321P00400000 | 2024-04-30 10:15AM EDT | 400.00 | 12.50 | 12.95 | 14.70 | -1.25 | -9.09% | 3 | 69 | 21.55% |
| MA250321P00410000 | 2024-04-23 9:50AM EDT | 410.00 | 15.25 | 15.10 | 17.10 | 0.00 | - | 9 | 52 | 20.90% |
| MA250321P00420000 | 2024-04-30 10:15AM EDT | 420.00 | 16.75 | 17.80 | 18.80 | +0.10 | +0.60% | 3 | 106 | 19.57% |
| MA250321P00430000 | 2024-04-17 1:29PM EDT | 430.00 | 20.75 | 20.75 | 22.75 | 0.00 | - | 3 | 6 | 19.48% |
| MA250321P00440000 | 2024-04-24 9:56AM EDT | 440.00 | 21.60 | 24.20 | 26.20 | 0.00 | - | 6 | 21 | 18.81% |
| MA250321P00450000 | 2024-04-11 10:13AM EDT | 450.00 | 25.17 | 27.95 | 30.05 | 0.00 | - | - | 5 | 18.10% |
| MA250321P00460000 | 2024-04-19 11:11AM EDT | 460.00 | 33.55 | 32.45 | 34.70 | 0.00 | - | 1 | 14 | 17.58% |
| MA250321P00520000 | 2024-04-03 3:59PM EDT | 520.00 | 53.50 | 69.10 | 73.00 | 0.00 | - | 4 | 4 | 13.63% |
© 2024 Yahoo. All rights reserved.