Mastercard Incorporated (MA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:250.00
Callsfor3 May 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 | 199.25 | 203.55 | 0.00 | - | - | 4 | 146.68% |
| MA240621C00250000 | 2024-04-05 9:38AM EDT | 2024-06-21 | 226.39 | 200.65 | 205.45 | 0.00 | - | 4 | 4 | 89.70% |
| MA241018C00250000 | 2024-03-07 10:47AM EDT | 2024-10-18 | 226.50 | 230.85 | 234.60 | 0.00 | - | - | 2 | 112.43% |
| MA250117C00250000 | 2024-04-09 2:30PM EDT | 2025-01-17 | 228.22 | 208.00 | 212.50 | 0.00 | - | 10 | 46 | 57.98% |
| MA250620C00250000 | 2024-03-04 12:50PM EDT | 2025-06-20 | 231.50 | 240.00 | 244.50 | 0.00 | - | 1 | 1 | 81.47% |
| MA260116C00250000 | 2024-04-29 12:25PM EDT | 2026-01-16 | 229.38 | 220.50 | 225.00 | 0.00 | - | 5 | 19 | 50.19% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240524P00250000 | 2024-04-22 9:33AM EDT | 2024-05-24 | 0.22 | 0.00 | 0.76 | 0.00 | - | - | 1 | 102.69% |
| MA240531P00250000 | 2024-04-29 9:36AM EDT | 2024-05-31 | 0.12 | 0.00 | 0.93 | 0.00 | - | 2 | 4 | 92.87% |
| MA240621P00250000 | 2024-04-24 9:30AM EDT | 2024-06-21 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 396 | 57.81% |
| MA240719P00250000 | 2024-04-23 2:02PM EDT | 2024-07-19 | 0.04 | 0.00 | 0.20 | -0.03 | -42.86% | 1 | 414 | 51.86% |
| MA240920P00250000 | 2024-01-26 12:28PM EDT | 2024-09-20 | 0.60 | 0.00 | 0.59 | 0.00 | - | 10 | 10 | 44.75% |
| MA241018P00250000 | 2024-02-28 3:50PM EDT | 2024-10-18 | 0.39 | 0.00 | 1.06 | 0.00 | - | 2 | 2 | 44.84% |
| MA241115P00250000 | 2024-01-31 12:54PM EDT | 2024-11-15 | 0.75 | 0.47 | 0.71 | 0.00 | - | - | 20 | 38.99% |
| MA241220P00250000 | 2024-04-30 1:53PM EDT | 2024-12-20 | 0.65 | 0.15 | 1.07 | -0.03 | -4.41% | 3 | 125 | 38.39% |
| MA250117P00250000 | 2024-04-29 2:13PM EDT | 2025-01-17 | 0.85 | 0.36 | 1.36 | 0.00 | - | 3 | 386 | 37.80% |
| MA250620P00250000 | 2024-04-25 9:45AM EDT | 2025-06-20 | 5.00 | 0.49 | 4.65 | 0.00 | - | - | 3 | 38.61% |
| MA260116P00250000 | 2024-04-24 3:49PM EDT | 2026-01-16 | 3.60 | 2.29 | 4.85 | 0.00 | - | 10 | 26 | 31.80% |
© 2024 Yahoo. All rights reserved.