Mastercard Incorporated (MA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:01PM EDT. Market open.
Strike:310.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240621C00310000 | 2024-02-08 12:50PM EDT | 2024-06-21 | 154.25 | 162.25 | 165.95 | 0.00 | - | 9 | 28 | 102.57% |
| MA240920C00310000 | 2023-12-19 10:53AM EDT | 2024-09-20 | 126.54 | 130.90 | 134.10 | 0.00 | - | - | 5 | 0.00% |
| MA250117C00310000 | 2023-12-28 3:37PM EDT | 2025-01-17 | 135.94 | 142.50 | 146.10 | 0.00 | - | 1 | 24 | 0.00% |
| MA250620C00310000 | 2024-03-21 11:00AM EDT | 2025-06-20 | 199.25 | 165.50 | 170.00 | 0.00 | - | - | 1 | 43.61% |
| MA260116C00310000 | 2024-02-14 4:55PM EDT | 2026-01-16 | 184.70 | 193.00 | 197.50 | 0.00 | - | 4 | 13 | 52.53% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240517P00310000 | 2024-02-22 12:21PM EDT | 2024-05-17 | 0.12 | 0.00 | 0.62 | 0.00 | - | 2 | 0 | 71.05% |
| MA240621P00310000 | 2024-04-22 11:41AM EDT | 2024-06-21 | 0.17 | 0.00 | 0.57 | 0.00 | - | 2 | 77 | 48.88% |
| MA240719P00310000 | 2023-11-17 10:38AM EDT | 2024-07-19 | 3.80 | 1.89 | 2.33 | 0.00 | - | 3 | 3 | 50.73% |
| MA240920P00310000 | 2024-04-25 10:09AM EDT | 2024-09-20 | 0.92 | 0.77 | 0.95 | +0.02 | +2.22% | 1 | 314 | 33.13% |
| MA241018P00310000 | 2024-04-22 12:37PM EDT | 2024-10-18 | 1.37 | 1.07 | 1.29 | 0.00 | - | 1 | 1 | 32.11% |
| MA241115P00310000 | 2024-04-08 1:19PM EDT | 2024-11-15 | 1.58 | 1.48 | 1.71 | 0.00 | - | 2 | 11 | 31.49% |
| MA241220P00310000 | 2024-04-08 1:19PM EDT | 2024-12-20 | 1.89 | 1.94 | 2.21 | 0.00 | - | 2 | 75 | 30.67% |
| MA250117P00310000 | 2024-04-18 12:30PM EDT | 2025-01-17 | 2.87 | 2.01 | 3.20 | 0.00 | - | 1 | 380 | 31.50% |
| MA250620P00310000 | 2024-04-25 10:09AM EDT | 2025-06-20 | 4.94 | 4.65 | 0.00 | +0.04 | +0.82% | 4 | 3 | 6.25% |
| MA260116P00310000 | 2024-04-16 10:16AM EDT | 2026-01-16 | 8.30 | 7.55 | 8.25 | 0.00 | - | 8 | 14 | 26.42% |
© 2024 Yahoo. All rights reserved.