Mastercard Incorporated (MA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:360.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240503C00360000 | 2024-04-09 3:39PM EDT | 2024-05-03 | 112.12 | 100.90 | 104.60 | 0.00 | - | - | 0 | 81.05% |
| MA240517C00360000 | 2024-03-28 2:36PM EDT | 2024-05-17 | 122.49 | 101.65 | 104.80 | 0.00 | - | 1 | 4 | 56.59% |
| MA240621C00360000 | 2024-04-12 12:22PM EDT | 2024-06-21 | 110.28 | 103.45 | 107.95 | 0.00 | - | 1 | 213 | 55.18% |
| MA240920C00360000 | 2024-04-12 1:01PM EDT | 2024-09-20 | 115.28 | 109.80 | 114.00 | 0.00 | - | 1 | 2 | 44.03% |
| MA241115C00360000 | 2024-02-12 3:54PM EDT | 2024-11-15 | 114.87 | 128.50 | 131.95 | 0.00 | - | - | 2 | 55.22% |
| MA250117C00360000 | 2024-03-04 11:26AM EDT | 2025-01-17 | 131.97 | 133.15 | 136.35 | 0.00 | - | 2 | 610 | 52.21% |
| MA250620C00360000 | 2024-04-23 10:34AM EDT | 2025-06-20 | 128.28 | 128.50 | 132.15 | 0.00 | - | 1 | 2 | 39.77% |
| MA260116C00360000 | 2024-03-06 11:44AM EDT | 2026-01-16 | 151.61 | 153.10 | 157.50 | 0.00 | - | 1 | 5 | 46.30% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240517P00360000 | 2024-04-09 10:41AM EDT | 2024-05-17 | 0.31 | 0.01 | 0.49 | 0.00 | - | 9 | 17 | 52.00% |
| MA240524P00360000 | 2024-04-18 2:36PM EDT | 2024-05-24 | 0.40 | 0.00 | 0.97 | 0.00 | - | - | 5 | 51.03% |
| MA240621P00360000 | 2024-04-26 11:57AM EDT | 2024-06-21 | 0.36 | 0.28 | 0.41 | -0.01 | -2.70% | 1 | 590 | 31.42% |
| MA240719P00360000 | 2024-04-26 11:27AM EDT | 2024-07-19 | 0.66 | 0.58 | 0.77 | -0.10 | -13.16% | 4 | 33 | 28.58% |
| MA240920P00360000 | 2024-04-22 11:25AM EDT | 2024-09-20 | 2.76 | 1.94 | 2.24 | 0.00 | - | 4 | 65 | 26.94% |
| MA241018P00360000 | 2024-03-28 11:18AM EDT | 2024-10-18 | 2.42 | 2.45 | 2.70 | 0.00 | - | 10 | 43 | 25.83% |
| MA241115P00360000 | 2024-04-26 3:44PM EDT | 2024-11-15 | 3.35 | 3.10 | 3.45 | -1.10 | -24.72% | 6 | 15 | 25.54% |
| MA241220P00360000 | 2024-04-19 3:59PM EDT | 2024-12-20 | 5.95 | 3.95 | 4.45 | 0.00 | - | 1 | 74 | 25.30% |
| MA250117P00360000 | 2024-04-11 3:59PM EDT | 2025-01-17 | 5.05 | 4.55 | 5.00 | 0.00 | - | 5 | 671 | 24.75% |
| MA250620P00360000 | 2024-04-24 11:43AM EDT | 2025-06-20 | 9.06 | 7.55 | 8.95 | 0.00 | - | 5 | 133 | 23.77% |
| MA260116P00360000 | 2024-04-26 3:59PM EDT | 2026-01-16 | 12.90 | 12.10 | 13.50 | -0.65 | -4.80% | 1 | 700 | 22.66% |
© 2024 Yahoo. All rights reserved.