Mastercard Incorporated (MA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:310.00
Callsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA241115C00310000 | 2024-07-24 1:13PM EDT | 2024-11-15 | 126.58 | 158.60 | 161.50 | 0.00 | - | 1 | 1 | 0.00% |
| MA241220C00310000 | 2024-07-22 1:27PM EDT | 2024-12-20 | 143.55 | 161.90 | 165.50 | 0.00 | - | 9 | 10 | 0.00% |
| MA250117C00310000 | 2024-08-02 1:12PM EDT | 2025-01-17 | 158.52 | 177.20 | 180.05 | 0.00 | - | 1 | 24 | 0.00% |
| MA250321C00310000 | 2024-09-19 11:53AM EDT | 2025-03-21 | 187.91 | 191.05 | 195.60 | 0.00 | - | - | 6 | 51.78% |
| MA250620C00310000 | 2024-07-16 11:04AM EDT | 2025-06-20 | 149.75 | 169.50 | 174.00 | 0.00 | - | 2 | 1 | 0.00% |
| MA260116C00310000 | 2024-07-10 10:04AM EDT | 2026-01-16 | 148.66 | 164.50 | 168.40 | 0.00 | - | 2 | 13 | 0.00% |
| MA261218C00310000 | 2024-08-29 2:56PM EDT | 2026-12-18 | 198.95 | 207.85 | 213.10 | 0.00 | - | 6 | 0 | 38.68% |
Putsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA241018P00310000 | 2024-08-12 3:59PM EDT | 2024-10-18 | 0.32 | 0.00 | 0.88 | 0.00 | - | 10 | 16 | 110.94% |
| MA241115P00310000 | 2024-09-10 10:51AM EDT | 2024-11-15 | 0.48 | 0.02 | 0.72 | 0.00 | - | 1 | 110 | 62.55% |
| MA241220P00310000 | 2024-07-18 10:06AM EDT | 2024-12-20 | 0.77 | 0.33 | 0.84 | 0.00 | - | 1 | 93 | 52.10% |
| MA250117P00310000 | 2024-10-04 11:34AM EDT | 2025-01-17 | 0.45 | 0.00 | 0.96 | -0.04 | -8.16% | 16 | 398 | 45.58% |
| MA250321P00310000 | 2024-08-09 3:20PM EDT | 2025-03-21 | 2.20 | 0.65 | 3.30 | 0.00 | - | 2 | 34 | 45.62% |
| MA250620P00310000 | 2024-10-04 12:28PM EDT | 2025-06-20 | 1.30 | 1.30 | 4.80 | -0.44 | -25.29% | 2 | 53 | 40.10% |
| MA250919P00310000 | 2024-09-26 2:35PM EDT | 2025-09-19 | 2.45 | 1.04 | 4.35 | 0.00 | - | 9 | 10 | 33.69% |
| MA260116P00310000 | 2024-09-18 3:32PM EDT | 2026-01-16 | 4.55 | 1.77 | 5.90 | 0.00 | - | 5 | 17 | 31.40% |
| MA261218P00310000 | 2024-08-12 10:51AM EDT | 2026-12-18 | 10.10 | 7.30 | 9.60 | 0.00 | - | 5 | 6 | 27.47% |
© 2024 Yahoo. All rights reserved.