Mastercard Incorporated (MA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:10PM EDT. Market open.
Strike:250.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240510C00250000 | 2024-04-17 11:35AM EDT | 2024-05-10 | 210.35 | 211.25 | 214.50 | 0.00 | - | - | 4 | 139.21% |
| MA240621C00250000 | 2024-04-05 9:38AM EDT | 2024-06-21 | 226.39 | 212.35 | 216.10 | 0.00 | - | 4 | 4 | 89.00% |
| MA241018C00250000 | 2024-03-07 10:47AM EDT | 2024-10-18 | 226.50 | 230.85 | 234.60 | 0.00 | - | - | 2 | 94.55% |
| MA250117C00250000 | 2024-04-09 2:30PM EDT | 2025-01-17 | 228.22 | 220.00 | 222.90 | 0.00 | - | 10 | 46 | 59.22% |
| MA250620C00250000 | 2024-03-04 12:50PM EDT | 2025-06-20 | 231.50 | 240.00 | 244.50 | 0.00 | - | 1 | 1 | 71.41% |
| MA260116C00250000 | 2024-02-02 2:47PM EDT | 2026-01-16 | 233.00 | 245.00 | 250.00 | 0.00 | - | 1 | 14 | 62.65% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240426P00250000 | 2024-03-26 9:49AM EDT | 2024-04-26 | 0.21 | 0.00 | 0.01 | 0.00 | - | 2 | 4 | 196.88% |
| MA240621P00250000 | 2024-04-22 10:07AM EDT | 2024-06-21 | 0.05 | 0.00 | 0.06 | -0.04 | -44.44% | 1 | 397 | 51.56% |
| MA240719P00250000 | 2024-04-23 2:02PM EDT | 2024-07-19 | 0.07 | 0.00 | 0.12 | 0.00 | - | 25 | 414 | 48.54% |
| MA240920P00250000 | 2024-01-26 12:28PM EDT | 2024-09-20 | 0.60 | 0.00 | 0.59 | 0.00 | - | 10 | 10 | 45.12% |
| MA241018P00250000 | 2024-02-28 3:50PM EDT | 2024-10-18 | 0.39 | 0.00 | 1.06 | 0.00 | - | 2 | 2 | 45.34% |
| MA241115P00250000 | 2024-01-31 12:54PM EDT | 2024-11-15 | 0.75 | 0.47 | 0.71 | 0.00 | - | - | 20 | 39.58% |
| MA241220P00250000 | 2024-04-24 9:30AM EDT | 2024-12-20 | 0.68 | 0.52 | 0.85 | -0.12 | -15.00% | 2 | 123 | 37.61% |
| MA250117P00250000 | 2024-04-01 1:42PM EDT | 2025-01-17 | 0.85 | 0.70 | 1.50 | 0.00 | - | 4 | 386 | 39.14% |
| MA260116P00250000 | 2024-04-19 12:25PM EDT | 2026-01-16 | 4.97 | 2.31 | 5.00 | 0.00 | - | 1 | 16 | 32.74% |
© 2024 Yahoo. All rights reserved.