UK markets open in 4 hours 52 minutes
NIKKEI 225
38,272.25 +720.09 (+1.92%) HANG SENG
17,014.01 +185.08 (+1.10%) CRUDE OIL
83.30 -0.06 (-0.07%) GOLD FUTURES
2,331.60 -10.50 (-0.45%) DOW
38,503.69 +263.71 (+0.69%) Bitcoin GBP
53,519.03 -127.10 (-0.24%)
Mastercard Incorporated (MA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:465.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240426C00465000 | 2024-04-23 3:59PM EDT | 2024-04-26 | 3.23 | 3.05 | 3.35 | +1.27 | +64.80% | 365 | 218 | 25.94% |
| MA240503C00465000 | 2024-04-23 3:47PM EDT | 2024-05-03 | 8.52 | 8.70 | 9.10 | +1.82 | +27.16% | 8 | 79 | 33.14% |
| MA240510C00465000 | 2024-04-22 1:27PM EDT | 2024-05-10 | 9.32 | 9.60 | 10.45 | +1.00 | +12.02% | 3 | 6 | 28.81% |
| MA240517C00465000 | 2024-04-23 3:06PM EDT | 2024-05-17 | 10.67 | 11.00 | 11.20 | +2.28 | +27.18% | 3 | 296 | 25.83% |
| MA240524C00465000 | 2024-04-23 2:25PM EDT | 2024-05-24 | 11.95 | 11.55 | 13.10 | +2.60 | +27.81% | 2 | 9 | 26.26% |
| MA240531C00465000 | 2024-04-23 10:45AM EDT | 2024-05-31 | 12.29 | 11.90 | 14.05 | +2.44 | +24.77% | 1 | 5 | 25.32% |
| MA240621C00465000 | 2024-04-23 3:47PM EDT | 2024-06-21 | 15.65 | 15.85 | 16.15 | +1.45 | +10.21% | 18 | 166 | 23.14% |
| MA240719C00465000 | 2024-04-23 12:51PM EDT | 2024-07-19 | 19.35 | 19.30 | 19.65 | +1.36 | +7.56% | 10 | 71 | 22.94% |
| MA240920C00465000 | 2024-04-22 1:41PM EDT | 2024-09-20 | 26.70 | 28.45 | 28.95 | 0.00 | - | 2 | 103 | 25.33% |
| MA241018C00465000 | 2024-04-18 3:46PM EDT | 2024-10-18 | 28.14 | 30.70 | 32.00 | 0.00 | - | 92 | 193 | 25.62% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240426P00465000 | 2024-04-23 1:04PM EDT | 2024-04-26 | 5.50 | 4.90 | 5.20 | -4.87 | -46.96% | 15 | 135 | 23.94% |
| MA240503P00465000 | 2024-04-23 10:58AM EDT | 2024-05-03 | 10.89 | 10.15 | 10.55 | -2.66 | -19.63% | 9 | 111 | 30.76% |
| MA240510P00465000 | 2024-04-22 2:19PM EDT | 2024-05-10 | 12.40 | 10.55 | 11.45 | 0.00 | - | 1 | 21 | 25.86% |
| MA240517P00465000 | 2024-04-23 2:28PM EDT | 2024-05-17 | 11.95 | 11.60 | 11.95 | -3.66 | -23.45% | 6 | 1,322 | 22.82% |
| MA240524P00465000 | 2024-04-23 3:19PM EDT | 2024-05-24 | 12.48 | 12.05 | 13.55 | +4.13 | +49.46% | 1 | 1 | 23.05% |
| MA240531P00465000 | 2024-04-15 1:19PM EDT | 2024-05-31 | 14.25 | 11.15 | 13.30 | 0.00 | - | 14 | 13 | 20.40% |
| MA240621P00465000 | 2024-04-23 3:47PM EDT | 2024-06-21 | 14.80 | 14.40 | 14.70 | -2.75 | -15.67% | 3 | 162 | 18.26% |
| MA240719P00465000 | 2024-04-23 11:39AM EDT | 2024-07-19 | 17.55 | 16.45 | 16.85 | -2.25 | -11.36% | 11 | 81 | 17.43% |
| MA240920P00465000 | 2024-04-23 12:16PM EDT | 2024-09-20 | 22.45 | 21.70 | 22.10 | -0.55 | -2.39% | 3 | 333 | 17.71% |
| MA241018P00465000 | 2024-04-23 12:49PM EDT | 2024-10-18 | 23.30 | 22.50 | 24.00 | -4.28 | -15.52% | 3 | 218 | 17.73% |
© 2024 Yahoo. All rights reserved.