Mastercard Incorporated (MA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:11AM EDT. Market open.
Strike:350.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240517C00350000 | 2024-04-24 9:30AM EDT | 2024-05-17 | 119.45 | 99.85 | 102.35 | 0.00 | - | 1 | 1 | 80.59% |
| MA240621C00350000 | 2024-05-01 3:14PM EDT | 2024-06-21 | 98.22 | 101.75 | 104.30 | 0.00 | - | 1 | 33 | 51.17% |
| MA241018C00350000 | 2024-04-24 9:30AM EDT | 2024-10-18 | 125.35 | 108.10 | 110.95 | 0.00 | - | - | 1 | 40.97% |
| MA241115C00350000 | 2024-02-20 10:46AM EDT | 2024-11-15 | 120.56 | 149.60 | 153.35 | 0.00 | - | - | 1 | 81.56% |
| MA250117C00350000 | 2024-04-23 10:34AM EDT | 2025-01-17 | 128.28 | 113.70 | 117.00 | 0.00 | - | 1 | 202 | 39.43% |
| MA250620C00350000 | 2024-04-23 12:39PM EDT | 2025-06-20 | 139.00 | 123.95 | 126.25 | 0.00 | - | 10 | 25 | 38.25% |
| MA260116C00350000 | 2024-05-06 10:39AM EDT | 2026-01-16 | 134.66 | 135.30 | 138.35 | 0.00 | - | 6 | 5 | 38.14% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240517P00350000 | 2024-04-01 3:11PM EDT | 2024-05-17 | 0.23 | 0.00 | 0.37 | 0.00 | - | 2 | 4 | 64.36% |
| MA240621P00350000 | 2024-05-01 9:35AM EDT | 2024-06-21 | 0.19 | 0.01 | 0.38 | 0.00 | - | 9 | 733 | 34.89% |
| MA240719P00350000 | 2024-05-03 1:51PM EDT | 2024-07-19 | 0.40 | 0.20 | 0.31 | 0.00 | - | 3 | 81 | 26.69% |
| MA240920P00350000 | 2024-05-06 3:51PM EDT | 2024-09-20 | 1.32 | 1.09 | 1.33 | 0.00 | - | 3 | 73 | 25.26% |
| MA241018P00350000 | 2024-04-09 3:30PM EDT | 2024-10-18 | 2.39 | 1.51 | 1.73 | 0.00 | - | 1 | 10 | 24.34% |
| MA241115P00350000 | 2024-05-01 11:14AM EDT | 2024-11-15 | 3.00 | 2.23 | 2.43 | 0.00 | - | 1 | 31 | 24.33% |
| MA241220P00350000 | 2024-05-03 10:38AM EDT | 2024-12-20 | 4.00 | 2.89 | 3.25 | 0.00 | - | 1 | 26 | 24.07% |
| MA250117P00350000 | 2024-05-06 12:13PM EDT | 2025-01-17 | 3.90 | 3.40 | 3.85 | 0.00 | - | 5 | 978 | 23.77% |
| MA250321P00350000 | 2024-05-02 2:06PM EDT | 2025-03-21 | 6.00 | 3.10 | 5.50 | 0.00 | - | 1 | 4 | 23.60% |
| MA250620P00350000 | 2024-04-19 9:52AM EDT | 2025-06-20 | 9.60 | 6.80 | 7.35 | 0.00 | - | 15 | 42 | 22.83% |
| MA260116P00350000 | 2024-05-06 10:02AM EDT | 2026-01-16 | 12.05 | 11.45 | 12.35 | 0.00 | - | 1 | 1,088 | 22.40% |
© 2024 Yahoo. All rights reserved.