Mastercard Incorporated (MA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:290.00
Callsfor6 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA241018C00290000 | 2024-04-25 9:33AM EDT | 2024-10-18 | 176.95 | 164.90 | 168.40 | 0.00 | - | - | 0 | 0.00% |
| MA241115C00290000 | 2024-06-28 12:48PM EDT | 2024-11-15 | 161.05 | 150.75 | 155.45 | 0.00 | - | 2 | 0 | 0.00% |
| MA241220C00290000 | 2024-07-31 9:31AM EDT | 2024-12-20 | 186.50 | 196.25 | 199.70 | 0.00 | - | - | 11 | 65.09% |
| MA250117C00290000 | 2024-06-13 1:11PM EDT | 2025-01-17 | 159.50 | 156.00 | 159.85 | 0.00 | - | 1 | 444 | 0.00% |
Putsfor6 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240920P00290000 | 2024-07-25 1:41PM EDT | 2024-09-20 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 11 | 97.61% |
| MA241018P00290000 | 2024-08-05 3:08PM EDT | 2024-10-18 | 0.69 | 0.00 | 0.59 | 0.00 | - | 35 | 25 | 61.04% |
| MA241115P00290000 | 2024-03-07 4:42PM EDT | 2024-11-15 | 1.31 | 0.38 | 1.26 | 0.00 | - | - | 2 | 56.13% |
| MA241220P00290000 | 2024-08-09 9:52AM EDT | 2024-12-20 | 1.00 | 0.12 | 0.96 | 0.00 | - | 3 | 23 | 47.63% |
| MA250117P00290000 | 2024-08-28 9:45AM EDT | 2025-01-17 | 0.40 | 0.19 | 1.44 | 0.00 | - | 10 | 808 | 45.63% |
| MA250321P00290000 | 2024-08-19 12:43PM EDT | 2025-03-21 | 0.74 | 0.29 | 2.68 | 0.00 | - | 9 | 9 | 42.68% |
| MA250620P00290000 | 2024-08-07 3:49PM EDT | 2025-06-20 | 3.45 | 0.92 | 1.67 | 0.00 | - | 1 | 3 | 32.29% |
| MA260116P00290000 | 2024-07-25 3:45PM EDT | 2026-01-16 | 5.16 | 1.67 | 4.85 | 0.00 | - | 1 | 13 | 30.93% |
| MA261218P00290000 | 2024-08-27 9:30AM EDT | 2026-12-18 | 6.22 | 4.50 | 6.70 | 0.00 | - | 1 | 13 | 26.02% |
© 2024 Yahoo. All rights reserved.