UK markets open in 2 hours 23 minutes
NIKKEI 225
37,675.59 -784.49 (-2.04%) HANG SENG
17,295.93 +94.66 (+0.55%) CRUDE OIL
82.89 +0.08 (+0.10%) GOLD FUTURES
2,324.60 -13.80 (-0.59%) DOW
38,460.92 -42.77 (-0.11%) Bitcoin GBP
51,570.02 -1,937.74 (-3.62%)
Mastercard Incorporated (MA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240426C00365000 | 2024-04-05 10:18AM EDT | 365.00 | 110.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MA240426C00395000 | 2024-04-05 3:10PM EDT | 395.00 | 82.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MA240426C00410000 | 2024-04-24 3:40PM EDT | 410.00 | 53.17 | 0.00 | 0.00 | +1.78 | +3.46% | 1 | 0 | 0.00% |
| MA240426C00425000 | 2024-04-23 3:55PM EDT | 425.00 | 37.67 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MA240426C00430000 | 2024-03-21 2:42PM EDT | 430.00 | 61.54 | 24.25 | 26.90 | 0.00 | - | 1 | 1 | 0.00% |
| MA240426C00435000 | 2024-04-23 3:55PM EDT | 435.00 | 27.74 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MA240426C00440000 | 2024-04-24 11:56AM EDT | 440.00 | 22.24 | 0.00 | 0.00 | +2.74 | +14.05% | 1 | 0 | 0.00% |
| MA240426C00445000 | 2024-04-19 1:54PM EDT | 445.00 | 13.17 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MA240426C00450000 | 2024-04-24 10:34AM EDT | 450.00 | 12.96 | 0.00 | 0.00 | +0.32 | +2.53% | 1 | 0 | 0.00% |
| MA240426C00455000 | 2024-04-24 9:30AM EDT | 455.00 | 12.51 | 0.00 | 0.00 | +3.17 | +33.94% | 1 | 0 | 0.00% |
| MA240426C00460000 | 2024-04-24 3:55PM EDT | 460.00 | 4.80 | 0.00 | 0.00 | -0.75 | -13.51% | 106 | 0 | 0.00% |
| MA240426C00462500 | 2024-04-24 3:59PM EDT | 462.50 | 2.98 | 0.00 | 0.00 | -1.29 | -30.21% | 108 | 0 | 0.00% |
| MA240426C00465000 | 2024-04-24 3:59PM EDT | 465.00 | 1.72 | 0.00 | 0.00 | -1.51 | -46.75% | 287 | 0 | 1.56% |
| MA240426C00467500 | 2024-04-24 3:46PM EDT | 467.50 | 1.21 | 0.00 | 0.00 | -0.69 | -36.32% | 204 | 0 | 3.13% |
| MA240426C00470000 | 2024-04-24 3:27PM EDT | 470.00 | 0.66 | 0.00 | 0.00 | -0.84 | -56.00% | 365 | 0 | 6.25% |
| MA240426C00472500 | 2024-04-24 3:49PM EDT | 472.50 | 0.23 | 0.00 | 0.00 | -0.66 | -74.16% | 137 | 0 | 6.25% |
| MA240426C00475000 | 2024-04-24 3:55PM EDT | 475.00 | 0.11 | 0.00 | 0.00 | -0.44 | -80.00% | 106 | 0 | 6.25% |
| MA240426C00477500 | 2024-04-24 2:31PM EDT | 477.50 | 0.03 | 0.00 | 0.00 | -0.30 | -90.91% | 61 | 0 | 12.50% |
| MA240426C00480000 | 2024-04-24 3:27PM EDT | 480.00 | 0.02 | 0.00 | 0.00 | -0.16 | -88.89% | 14 | 0 | 12.50% |
| MA240426C00482500 | 2024-04-23 3:59PM EDT | 482.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 12.50% |
| MA240426C00485000 | 2024-04-23 1:23PM EDT | 485.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 12.50% |
| MA240426C00487500 | 2024-04-22 11:23AM EDT | 487.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| MA240426C00490000 | 2024-04-24 11:22AM EDT | 490.00 | 0.01 | 0.00 | 0.00 | -0.02 | -66.67% | 4 | 0 | 12.50% |
| MA240426C00495000 | 2024-04-24 3:49PM EDT | 495.00 | 0.05 | 0.00 | 0.00 | +0.03 | +150.00% | 4 | 0 | 25.00% |
| MA240426C00500000 | 2024-04-24 10:17AM EDT | 500.00 | 0.03 | 0.00 | 0.00 | -0.01 | -25.00% | 1 | 0 | 25.00% |
| MA240426C00505000 | 2024-04-22 1:57PM EDT | 505.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| MA240426C00510000 | 2024-04-23 10:58AM EDT | 510.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MA240426C00515000 | 2024-04-09 11:24AM EDT | 515.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| MA240426C00520000 | 2024-04-09 11:24AM EDT | 520.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| MA240426C00525000 | 2024-04-15 1:02PM EDT | 525.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MA240426C00530000 | 2024-04-02 10:00AM EDT | 530.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| MA240426C00535000 | 2024-04-05 12:07PM EDT | 535.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240426P00250000 | 2024-03-26 9:49AM EDT | 250.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 100.00% |
| MA240426P00375000 | 2024-04-19 3:04PM EDT | 375.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MA240426P00385000 | 2024-04-23 10:05AM EDT | 385.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 50.00% |
| MA240426P00390000 | 2024-04-23 3:02PM EDT | 390.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 50.00% |
| MA240426P00395000 | 2024-04-19 10:45AM EDT | 395.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MA240426P00400000 | 2024-04-24 10:48AM EDT | 400.00 | 0.01 | 0.00 | 0.00 | -0.03 | -75.00% | 4 | 0 | 50.00% |
| MA240426P00405000 | 2024-04-11 10:51AM EDT | 405.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MA240426P00410000 | 2024-04-24 1:36PM EDT | 410.00 | 0.03 | 0.00 | 0.00 | -0.04 | -57.14% | 11 | 0 | 25.00% |
| MA240426P00415000 | 2024-04-22 1:54PM EDT | 415.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| MA240426P00420000 | 2024-04-22 11:56AM EDT | 420.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 25.00% |
| MA240426P00425000 | 2024-04-24 2:42PM EDT | 425.00 | 0.05 | 0.00 | 0.00 | -0.10 | -66.67% | 2 | 0 | 25.00% |
| MA240426P00430000 | 2024-04-24 2:40PM EDT | 430.00 | 0.05 | 0.00 | 0.00 | -0.06 | -54.55% | 35 | 0 | 25.00% |
| MA240426P00435000 | 2024-04-24 3:37PM EDT | 435.00 | 0.05 | 0.00 | 0.00 | -0.09 | -64.29% | 35 | 0 | 12.50% |
| MA240426P00440000 | 2024-04-24 3:37PM EDT | 440.00 | 0.07 | 0.00 | 0.00 | -0.13 | -65.00% | 55 | 0 | 12.50% |
| MA240426P00445000 | 2024-04-24 3:51PM EDT | 445.00 | 0.11 | 0.00 | 0.00 | -0.30 | -73.17% | 105 | 0 | 12.50% |
| MA240426P00450000 | 2024-04-24 3:56PM EDT | 450.00 | 0.18 | 0.00 | 0.00 | -0.47 | -72.31% | 134 | 0 | 6.25% |
| MA240426P00455000 | 2024-04-24 3:49PM EDT | 455.00 | 0.45 | 0.00 | 0.00 | -1.00 | -68.97% | 304 | 0 | 6.25% |
| MA240426P00460000 | 2024-04-24 3:53PM EDT | 460.00 | 1.46 | 0.00 | 0.00 | -1.46 | -50.00% | 867 | 0 | 1.56% |
| MA240426P00462500 | 2024-04-24 3:58PM EDT | 462.50 | 2.44 | 0.00 | 0.00 | -1.49 | -37.91% | 221 | 0 | 0.01% |
| MA240426P00465000 | 2024-04-24 3:58PM EDT | 465.00 | 3.70 | 0.00 | 0.00 | -1.80 | -32.73% | 214 | 0 | 0.00% |
| MA240426P00467500 | 2024-04-24 9:30AM EDT | 467.50 | 3.25 | 0.00 | 0.00 | -3.95 | -54.86% | 1 | 0 | 0.00% |
| MA240426P00470000 | 2024-04-24 3:27PM EDT | 470.00 | 6.68 | 0.00 | 0.00 | -1.82 | -21.41% | 5 | 0 | 0.00% |
| MA240426P00472500 | 2024-04-22 1:48PM EDT | 472.50 | 13.62 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| MA240426P00475000 | 2024-04-24 10:10AM EDT | 475.00 | 10.35 | 0.00 | 0.00 | -2.74 | -20.93% | 5 | 0 | 0.00% |
| MA240426P00477500 | 2024-04-23 1:57PM EDT | 477.50 | 15.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MA240426P00480000 | 2024-04-23 12:25PM EDT | 480.00 | 17.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MA240426P00482500 | 2024-04-18 2:36PM EDT | 482.50 | 27.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MA240426P00485000 | 2024-04-16 12:18PM EDT | 485.00 | 23.00 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| MA240426P00490000 | 2024-03-22 3:17PM EDT | 490.00 | 13.65 | 33.35 | 35.95 | 0.00 | - | 30 | 0 | 125.11% |
| MA240426P00500000 | 2024-04-19 9:30AM EDT | 500.00 | 43.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MA240426P00550000 | 2024-03-19 11:05AM EDT | 550.00 | 68.32 | 93.55 | 96.60 | 0.00 | - | 33 | 0 | 237.52% |
© 2024 Yahoo. All rights reserved.