Mastercard Incorporated (MA)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:270.00
CallsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240419C00270000 | 2023-08-25 11:59AM EDT | 2024-04-19 | 141.48 | 139.30 | 142.55 | 0.00 | - | 10 | 5 | 0.00% |
| MA240621C00270000 | 2023-10-30 9:40AM EDT | 2024-06-21 | 107.95 | 146.95 | 150.55 | 0.00 | - | 3 | 15 | 0.00% |
| MA250117C00270000 | 2023-12-18 3:28PM EDT | 2025-01-17 | 167.78 | 171.00 | 174.50 | 0.00 | - | 4 | 33 | 0.00% |
| MA260116C00270000 | 2024-03-14 2:34PM EDT | 2026-01-16 | 232.16 | 218.00 | 223.00 | 0.00 | - | 5 | 5 | 55.82% |
PutsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240419P00270000 | 2024-01-03 4:26PM EDT | 2024-04-19 | 0.31 | 0.00 | 0.17 | 0.00 | - | 4 | 65 | 376.56% |
| MA240517P00270000 | 2024-01-19 3:03PM EDT | 2024-05-17 | 0.25 | 0.01 | 0.32 | 0.00 | - | 2 | 1 | 75.20% |
| MA240621P00270000 | 2024-04-18 9:57AM EDT | 2024-06-21 | 0.05 | 0.02 | 0.68 | 0.00 | - | 1 | 355 | 55.62% |
| MA240719P00270000 | 2024-01-05 11:39AM EDT | 2024-07-19 | 0.76 | 0.13 | 0.47 | 0.00 | - | 12 | 24 | 48.34% |
| MA240920P00270000 | 2024-03-07 3:39PM EDT | 2024-09-20 | 0.51 | 0.22 | 0.75 | 0.00 | - | - | 1 | 39.92% |
| MA241115P00270000 | 2024-04-01 10:04AM EDT | 2024-11-15 | 0.71 | 0.64 | 1.22 | 0.00 | - | - | 10 | 37.08% |
| MA241220P00270000 | 2024-02-21 11:20AM EDT | 2024-12-20 | 1.14 | 0.79 | 1.10 | 0.00 | - | 10 | 11 | 33.73% |
| MA250117P00270000 | 2024-04-18 12:30PM EDT | 2025-01-17 | 1.52 | 1.20 | 2.15 | 0.00 | - | 1 | 90 | 36.17% |
| MA250620P00270000 | 2024-04-19 12:25PM EDT | 2025-06-20 | 4.15 | 1.50 | 4.05 | +0.76 | +22.42% | 1 | 5 | 33.20% |
| MA260116P00270000 | 2024-04-15 1:48PM EDT | 2026-01-16 | 5.30 | 5.25 | 5.75 | 0.00 | - | 2 | 26 | 29.66% |
© 2024 Yahoo. All rights reserved.