Mastercard Incorporated (MA)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 03:10PM EDT. Market open.
Strike:435.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240426C00435000 | 2024-04-23 3:55PM EDT | 2024-04-26 | 27.74 | 26.95 | 29.95 | 0.00 | - | 4 | 4 | 50.20% |
| MA240503C00435000 | 2024-04-05 3:53PM EDT | 2024-05-03 | 44.93 | 29.35 | 31.10 | 0.00 | - | 1 | 2 | 43.31% |
| MA240510C00435000 | 2024-04-19 3:56PM EDT | 2024-05-10 | 25.20 | 30.50 | 32.20 | 0.00 | - | 1 | 1 | 37.17% |
| MA240517C00435000 | 2024-04-18 12:11PM EDT | 2024-05-17 | 29.73 | 31.90 | 32.75 | 0.00 | - | 2 | 56 | 32.87% |
| MA240621C00435000 | 2024-04-19 1:56PM EDT | 2024-06-21 | 31.65 | 36.15 | 37.45 | 0.00 | - | 1 | 1 | 28.89% |
| MA240719C00435000 | 2024-04-19 9:59AM EDT | 2024-07-19 | 35.46 | 39.20 | 39.90 | 0.00 | - | 2 | 23 | 26.97% |
| MA240920C00435000 | 2024-04-22 12:12PM EDT | 2024-09-20 | 43.60 | 47.70 | 48.60 | 0.00 | - | 1 | 35 | 28.76% |
| MA241018C00435000 | 2024-04-05 1:33PM EDT | 2024-10-18 | 63.20 | 50.30 | 51.60 | 0.00 | - | 3 | 3 | 28.94% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240426P00435000 | 2024-04-24 1:53PM EDT | 2024-04-26 | 0.08 | 0.05 | 0.07 | -0.06 | -42.86% | 28 | 776 | 31.45% |
| MA240503P00435000 | 2024-04-24 1:53PM EDT | 2024-05-03 | 1.42 | 1.55 | 1.75 | -0.48 | -25.26% | 26 | 87 | 33.99% |
| MA240510P00435000 | 2024-04-23 11:08AM EDT | 2024-05-10 | 2.57 | 1.94 | 2.16 | 0.00 | - | 1 | 26 | 27.92% |
| MA240517P00435000 | 2024-04-24 2:25PM EDT | 2024-05-17 | 2.59 | 2.56 | 2.76 | -0.40 | -13.38% | 3 | 349 | 25.61% |
| MA240524P00435000 | 2024-04-19 3:36PM EDT | 2024-05-24 | 6.06 | 2.85 | 3.15 | 0.00 | - | 1 | 7 | 23.67% |
| MA240531P00435000 | 2024-04-24 10:14AM EDT | 2024-05-31 | 2.99 | 2.95 | 3.50 | -2.34 | -43.90% | 10 | 4 | 22.27% |
| MA240621P00435000 | 2024-04-24 11:12AM EDT | 2024-06-21 | 5.10 | 4.65 | 4.80 | -0.20 | -3.77% | 3 | 54 | 20.37% |
| MA240719P00435000 | 2024-04-24 2:27PM EDT | 2024-07-19 | 6.45 | 6.45 | 6.70 | -0.55 | -7.86% | 1 | 143 | 19.55% |
| MA240920P00435000 | 2024-04-24 12:20PM EDT | 2024-09-20 | 11.55 | 11.25 | 11.55 | -0.40 | -3.35% | 11 | 123 | 19.84% |
| MA241018P00435000 | 2024-04-12 12:36PM EDT | 2024-10-18 | 14.15 | 12.40 | 12.80 | 0.00 | - | 145 | 147 | 19.33% |
© 2024 Yahoo. All rights reserved.