Mastercard Incorporated (MA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor25 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA241025C00300000 | 2024-09-19 10:45AM EDT | 300.00 | 189.70 | 195.05 | 199.35 | 0.00 | - | - | 2 | 121.66% |
| MA241025C00380000 | 2024-09-17 1:17PM EDT | 380.00 | 121.10 | 115.35 | 119.55 | 0.00 | - | - | 5 | 73.33% |
| MA241025C00390000 | 2024-09-27 3:29PM EDT | 390.00 | 105.05 | 105.55 | 109.65 | 0.00 | - | 1 | 1 | 68.34% |
| MA241025C00395000 | 2024-09-27 3:25PM EDT | 395.00 | 99.87 | 100.50 | 104.70 | 0.00 | - | 1 | 3 | 65.82% |
| MA241025C00455000 | 2024-09-19 11:36AM EDT | 455.00 | 37.87 | 41.60 | 44.90 | 0.00 | - | - | 2 | 32.85% |
| MA241025C00465000 | 2024-09-06 10:29AM EDT | 465.00 | 21.65 | 32.00 | 35.35 | 0.00 | - | 2 | 2 | 28.75% |
| MA241025C00470000 | 2024-10-02 1:51PM EDT | 470.00 | 27.50 | 27.35 | 31.40 | 0.00 | - | 2 | 5 | 29.14% |
| MA241025C00475000 | 2024-10-01 10:50AM EDT | 475.00 | 24.71 | 22.45 | 26.05 | 0.00 | - | 1 | 2 | 24.74% |
| MA241025C00480000 | 2024-10-02 11:52AM EDT | 480.00 | 21.48 | 18.50 | 22.65 | +0.96 | +4.68% | 1 | 12 | 25.71% |
| MA241025C00485000 | 2024-10-02 11:52AM EDT | 485.00 | 16.58 | 15.05 | 17.30 | 0.00 | - | 3 | 21 | 21.03% |
| MA241025C00490000 | 2024-10-04 3:50PM EDT | 490.00 | 12.82 | 12.40 | 14.10 | -0.98 | -7.10% | 2 | 57 | 21.19% |
| MA241025C00495000 | 2024-10-04 1:37PM EDT | 495.00 | 7.60 | 7.55 | 10.20 | -2.82 | -27.06% | 5 | 81 | 18.95% |
| MA241025C00500000 | 2024-10-04 12:54PM EDT | 500.00 | 6.46 | 6.25 | 7.25 | +2.71 | +72.27% | 8 | 87 | 17.92% |
| MA241025C00505000 | 2024-10-04 3:33PM EDT | 505.00 | 4.10 | 3.85 | 5.00 | -1.79 | -30.39% | 11 | 64 | 17.37% |
| MA241025C00510000 | 2024-10-04 1:38PM EDT | 510.00 | 2.17 | 2.25 | 3.25 | -1.23 | -36.18% | 6 | 114 | 16.85% |
| MA241025C00515000 | 2024-10-02 9:41AM EDT | 515.00 | 2.05 | 1.20 | 1.99 | 0.00 | - | 1 | 49 | 16.41% |
| MA241025C00520000 | 2024-10-03 10:57AM EDT | 520.00 | 2.02 | 0.35 | 1.31 | 0.00 | - | 2 | 14 | 16.71% |
| MA241025C00525000 | 2024-10-03 3:53PM EDT | 525.00 | 1.00 | 0.19 | 2.09 | 0.00 | - | 4 | 40 | 22.17% |
| MA241025C00530000 | 2024-09-23 12:53PM EDT | 530.00 | 1.06 | 0.00 | 1.65 | 0.00 | - | 1 | 4 | 22.97% |
| MA241025C00535000 | 2024-09-30 12:46PM EDT | 535.00 | 0.36 | 0.00 | 0.35 | 0.00 | - | 1 | 2 | 17.70% |
| MA241025C00540000 | 2024-09-27 11:22AM EDT | 540.00 | 0.45 | 0.00 | 0.96 | 0.00 | - | 1 | 6 | 24.05% |
Putsfor25 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA241025P00250000 | 2024-09-30 12:06PM EDT | 250.00 | 0.57 | 0.00 | 1.70 | 0.00 | - | 2 | 5 | 143.02% |
| MA241025P00380000 | 2024-09-19 10:49AM EDT | 380.00 | 0.25 | 0.00 | 0.47 | 0.00 | - | - | 10 | 51.66% |
| MA241025P00410000 | 2024-10-04 2:25PM EDT | 410.00 | 0.50 | 0.00 | 1.22 | -0.76 | -60.32% | 1 | 1 | 51.32% |
| MA241025P00420000 | 2024-10-04 11:12AM EDT | 420.00 | 0.31 | 0.00 | 0.71 | -0.63 | -67.02% | 1 | 7 | 41.36% |
| MA241025P00425000 | 2024-09-30 3:27PM EDT | 425.00 | 0.50 | 0.00 | 1.02 | 0.00 | - | 3 | 25 | 41.87% |
| MA241025P00430000 | 2024-09-19 10:13AM EDT | 430.00 | 0.66 | 0.00 | 1.11 | 0.00 | - | 3 | 12 | 40.08% |
| MA241025P00435000 | 2024-10-04 2:25PM EDT | 435.00 | 0.68 | 0.10 | 1.02 | -0.39 | -36.45% | 1 | 2 | 36.84% |
| MA241025P00440000 | 2024-09-24 1:15PM EDT | 440.00 | 1.35 | 0.02 | 0.74 | 0.00 | - | 6 | 30 | 32.08% |
| MA241025P00445000 | 2024-10-03 9:47AM EDT | 445.00 | 0.88 | 0.35 | 1.50 | 0.00 | - | 2 | 14 | 34.88% |
| MA241025P00450000 | 2024-10-03 9:43AM EDT | 450.00 | 1.01 | 0.60 | 0.87 | 0.00 | - | 2 | 41 | 28.26% |
| MA241025P00455000 | 2024-10-02 1:08PM EDT | 455.00 | 1.25 | 0.25 | 2.81 | 0.00 | - | 3 | 50 | 35.44% |
| MA241025P00460000 | 2024-10-01 3:48PM EDT | 460.00 | 1.40 | 0.13 | 1.12 | 0.00 | - | 1 | 53 | 24.81% |
| MA241025P00465000 | 2024-10-03 11:55AM EDT | 465.00 | 1.78 | 0.69 | 1.33 | 0.00 | - | 11 | 37 | 23.27% |
| MA241025P00470000 | 2024-10-04 9:32AM EDT | 470.00 | 2.26 | 1.02 | 1.71 | -0.16 | -6.61% | 54 | 42 | 22.17% |
| MA241025P00475000 | 2024-10-04 1:23PM EDT | 475.00 | 2.05 | 1.41 | 2.47 | -1.33 | -39.35% | 30 | 42 | 21.96% |
| MA241025P00480000 | 2024-10-04 3:35PM EDT | 480.00 | 2.58 | 1.91 | 2.90 | -1.85 | -41.76% | 122 | 133 | 20.06% |
| MA241025P00485000 | 2024-10-04 9:32AM EDT | 485.00 | 4.15 | 2.43 | 4.50 | -1.10 | -20.95% | 22 | 19 | 20.78% |
| MA241025P00490000 | 2024-10-04 9:32AM EDT | 490.00 | 5.40 | 4.00 | 4.95 | -1.20 | -18.18% | 76 | 20 | 17.86% |
| MA241025P00495000 | 2024-10-04 3:45PM EDT | 495.00 | 6.80 | 5.85 | 6.80 | -1.90 | -21.84% | 30 | 16 | 17.43% |
| MA241025P00500000 | 2024-10-04 9:32AM EDT | 500.00 | 9.85 | 7.15 | 8.95 | -8.00 | -44.82% | 20 | 1 | 16.63% |
| MA241025P00505000 | 2024-09-24 10:27AM EDT | 505.00 | 18.25 | 10.25 | 12.20 | 0.00 | - | 1 | 1 | 17.15% |
| MA241025P00515000 | 2024-09-19 2:41PM EDT | 515.00 | 23.00 | 18.20 | 19.10 | 0.00 | - | - | 1 | 15.81% |
| MA241025P00520000 | 2024-09-18 2:42PM EDT | 520.00 | 26.50 | 22.20 | 25.70 | 0.00 | - | - | 1 | 23.56% |
© 2024 Yahoo. All rights reserved.