Mastercard Incorporated (MA)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 11:17AM EDT. Market open.
Strike:240.00
CallsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240419C00240000 | 2024-04-09 12:22PM EDT | 2024-04-19 | 230.74 | 219.40 | 222.50 | 0.00 | - | - | 4 | 328.91% |
| MA240621C00240000 | 2023-12-18 3:47PM EDT | 2024-06-21 | 189.75 | 193.55 | 197.20 | 0.00 | - | 6 | 5 | 0.00% |
| MA241115C00240000 | 2024-01-30 10:30AM EDT | 2024-11-15 | 209.45 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| MA250117C00240000 | 2023-12-22 3:30PM EDT | 2025-01-17 | 195.45 | 207.15 | 211.50 | 0.00 | - | 6 | 2 | 0.00% |
PutsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240419P00240000 | 2024-02-28 10:30AM EDT | 2024-04-19 | 0.02 | 0.00 | 0.46 | 0.00 | - | 20 | 14 | 258.20% |
| MA240621P00240000 | 2024-01-08 4:30PM EDT | 2024-06-21 | 0.35 | 0.04 | 0.28 | 0.00 | - | 2 | 35 | 60.45% |
| MA240719P00240000 | 2024-01-18 11:34AM EDT | 2024-07-19 | 0.33 | 0.00 | 0.46 | 0.00 | - | 3 | 10 | 52.98% |
| MA240920P00240000 | 2024-01-22 2:40PM EDT | 2024-09-20 | 0.53 | 0.00 | 0.77 | 0.00 | - | - | 4 | 48.36% |
| MA241018P00240000 | 2024-01-23 2:38PM EDT | 2024-10-18 | 0.60 | 0.00 | 0.67 | 0.00 | - | 2 | 1 | 43.65% |
| MA241115P00240000 | 2024-01-23 2:32PM EDT | 2024-11-15 | 0.77 | 0.02 | 0.85 | 0.00 | - | 2 | 1 | 42.19% |
| MA250117P00240000 | 2024-03-13 12:57PM EDT | 2025-01-17 | 0.74 | 0.66 | 1.06 | 0.00 | - | 16 | 70 | 38.40% |
| MA250620P00240000 | 2024-03-27 2:09PM EDT | 2025-06-20 | 1.22 | 0.80 | 3.45 | 0.00 | - | 1 | 4 | 38.42% |
| MA260116P00240000 | 2024-02-20 1:46PM EDT | 2026-01-16 | 3.39 | 1.37 | 4.15 | 0.00 | - | 8 | 4 | 32.83% |
© 2024 Yahoo. All rights reserved.