Mastercard Incorporated (MA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:00AM EDT. Market open.
Strike:320.00
Callsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240920C00320000 | 2024-01-05 1:53PM EDT | 2024-09-20 | 111.55 | 149.85 | 153.30 | 0.00 | - | 2 | 2 | 0.00% |
| MA241018C00320000 | 2024-07-24 1:13PM EDT | 2024-10-18 | 115.13 | 146.75 | 149.75 | 0.00 | - | 1 | 1 | 0.00% |
| MA241115C00320000 | 2024-07-01 11:33AM EDT | 2024-11-15 | 123.50 | 147.15 | 151.50 | 0.00 | - | 2 | 1 | 0.00% |
| MA250117C00320000 | 2024-07-15 2:00PM EDT | 2025-01-17 | 131.75 | 145.60 | 149.50 | 0.00 | - | 1 | 18 | 0.00% |
| MA250620C00320000 | 2024-07-10 10:10AM EDT | 2025-06-20 | 130.50 | 150.00 | 153.80 | 0.00 | - | 12 | 8 | 0.00% |
| MA260116C00320000 | 2024-08-09 12:55PM EDT | 2026-01-16 | 159.00 | 174.25 | 177.80 | 0.00 | - | 2 | 15 | 34.98% |
| MA261218C00320000 | 2024-09-09 3:32PM EDT | 2026-12-18 | 199.00 | 193.50 | 196.40 | 0.00 | - | 6 | 0 | 38.61% |
Putsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240920P00320000 | 2024-09-03 3:22PM EDT | 2024-09-20 | 0.04 | 0.01 | 0.16 | 0.00 | - | 1 | 109 | 91.41% |
| MA241018P00320000 | 2024-07-16 12:29PM EDT | 2024-10-18 | 0.35 | 0.01 | 0.76 | 0.00 | - | 3 | 18 | 58.35% |
| MA241115P00320000 | 2024-08-13 1:46PM EDT | 2024-11-15 | 0.81 | 0.02 | 1.01 | 0.00 | - | 1 | 8 | 51.66% |
| MA241220P00320000 | 2024-08-15 10:29AM EDT | 2024-12-20 | 0.64 | 0.08 | 1.31 | 0.00 | - | 21 | 33 | 43.84% |
| MA250117P00320000 | 2024-09-09 10:44AM EDT | 2025-01-17 | 0.76 | 0.55 | 1.15 | 0.00 | - | 1 | 772 | 37.93% |
| MA250321P00320000 | 2024-09-05 1:43PM EDT | 2025-03-21 | 1.40 | 1.00 | 1.75 | 0.00 | - | 6 | 9 | 33.65% |
| MA250417P00320000 | 2024-08-23 12:54PM EDT | 2025-04-17 | 1.60 | 1.19 | 1.84 | 0.00 | - | 1 | 1 | 31.83% |
| MA250620P00320000 | 2024-08-27 3:41PM EDT | 2025-06-20 | 2.33 | 1.96 | 3.70 | 0.00 | - | 1 | 96 | 32.58% |
| MA260116P00320000 | 2024-08-09 3:59PM EDT | 2026-01-16 | 6.90 | 4.05 | 6.85 | 0.00 | - | 1 | 133 | 28.96% |
| MA261218P00320000 | 2024-08-26 1:14PM EDT | 2026-12-18 | 9.55 | 8.90 | 10.65 | 0.00 | - | 23 | 202 | 25.52% |
© 2024 Yahoo. All rights reserved.