Mastercard Incorporated (MA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:360.00
Callsfor3 May 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 | 90.35 | 93.35 | 0.00 | - | - | 0 | 117.63% |
| MA240510C00360000 | 2024-04-25 9:34AM EDT | 2024-05-10 | 100.14 | 90.70 | 93.70 | 0.00 | - | - | 1 | 76.83% |
| MA240517C00360000 | 2024-04-30 2:07PM EDT | 2024-05-17 | 94.52 | 90.80 | 94.10 | -27.97 | -22.83% | 1 | 4 | 62.82% |
| MA240621C00360000 | 2024-04-12 12:22PM EDT | 2024-06-21 | 110.28 | 92.55 | 96.55 | 0.00 | - | 1 | 213 | 52.92% |
| MA240920C00360000 | 2024-04-12 1:01PM EDT | 2024-09-20 | 115.28 | 99.00 | 102.70 | 0.00 | - | 1 | 2 | 41.97% |
| MA241115C00360000 | 2024-02-12 3:54PM EDT | 2024-11-15 | 114.87 | 128.50 | 131.95 | 0.00 | - | - | 2 | 64.39% |
| MA250117C00360000 | 2024-03-04 11:26AM EDT | 2025-01-17 | 131.97 | 133.15 | 136.35 | 0.00 | - | 2 | 610 | 59.94% |
| MA250620C00360000 | 2024-04-23 10:34AM EDT | 2025-06-20 | 128.28 | 118.00 | 122.00 | 0.00 | - | 1 | 2 | 39.00% |
| MA260116C00360000 | 2024-03-06 11:44AM EDT | 2026-01-16 | 151.61 | 153.10 | 157.50 | 0.00 | - | 1 | 5 | 50.97% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240517P00360000 | 2024-04-29 11:23AM EDT | 2024-05-17 | 0.05 | 0.00 | 0.03 | 0.00 | - | 12 | 26 | 37.11% |
| MA240524P00360000 | 2024-04-18 2:36PM EDT | 2024-05-24 | 0.40 | 0.02 | 0.86 | 0.00 | - | - | 5 | 49.52% |
| MA240621P00360000 | 2024-04-30 12:35PM EDT | 2024-06-21 | 0.35 | 0.25 | 0.40 | -0.01 | -2.78% | 10 | 590 | 29.81% |
| MA240719P00360000 | 2024-04-26 11:27AM EDT | 2024-07-19 | 0.66 | 0.55 | 0.71 | 0.00 | - | 4 | 33 | 26.56% |
| MA240920P00360000 | 2024-04-22 11:25AM EDT | 2024-09-20 | 2.76 | 2.01 | 2.33 | 0.00 | - | 4 | 65 | 25.56% |
| MA241018P00360000 | 2024-03-28 11:18AM EDT | 2024-10-18 | 2.42 | 2.45 | 2.70 | 0.00 | - | 10 | 43 | 24.26% |
| MA241115P00360000 | 2024-04-26 3:44PM EDT | 2024-11-15 | 3.35 | 3.50 | 3.85 | 0.00 | - | 6 | 15 | 24.73% |
| MA241220P00360000 | 2024-04-30 3:47PM EDT | 2024-12-20 | 4.45 | 4.25 | 4.85 | -1.50 | -25.21% | 7 | 74 | 24.40% |
| MA250117P00360000 | 2024-04-11 3:59PM EDT | 2025-01-17 | 5.05 | 4.85 | 5.45 | 0.00 | - | 5 | 671 | 23.91% |
| MA250321P00360000 | 2024-04-24 3:05PM EDT | 2025-03-21 | 6.90 | 6.55 | 7.45 | 0.00 | - | - | 5 | 23.79% |
| MA250620P00360000 | 2024-04-24 11:43AM EDT | 2025-06-20 | 9.06 | 8.90 | 9.60 | 0.00 | - | 5 | 133 | 23.03% |
| MA260116P00360000 | 2024-04-26 3:59PM EDT | 2026-01-16 | 12.90 | 13.30 | 16.35 | 0.00 | - | 1 | 700 | 23.32% |
© 2024 Yahoo. All rights reserved.