Mastercard Incorporated (MA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:330.00
Callsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA241018C00330000 | 2024-07-10 9:48AM EDT | 2024-10-18 | 110.65 | 126.25 | 129.40 | 0.00 | - | 1 | 1 | 0.00% |
| MA250117C00330000 | 2024-09-16 10:55AM EDT | 2025-01-17 | 169.64 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MA250620C00330000 | 2024-07-10 10:11AM EDT | 2025-06-20 | 121.80 | 141.05 | 144.40 | 0.00 | - | 12 | 7 | 0.00% |
| MA260116C00330000 | 2024-08-09 12:55PM EDT | 2026-01-16 | 150.75 | 165.50 | 169.45 | 0.00 | - | 2 | 5 | 0.00% |
| MA261218C00330000 | 2024-09-09 3:32PM EDT | 2026-12-18 | 190.75 | 199.10 | 208.00 | 0.00 | - | 6 | 6 | 42.51% |
Putsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA241018P00330000 | 2024-10-08 1:24PM EDT | 2024-10-18 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MA241115P00330000 | 2024-09-09 11:33AM EDT | 2024-11-15 | 0.55 | 0.00 | 3.85 | 0.00 | - | 1 | 28 | 77.73% |
| MA241220P00330000 | 2024-09-06 10:29AM EDT | 2024-12-20 | 0.89 | 0.10 | 1.07 | 0.00 | - | 5 | 30 | 50.00% |
| MA250117P00330000 | 2024-10-08 10:53AM EDT | 2025-01-17 | 0.68 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MA250321P00330000 | 2024-09-24 2:45PM EDT | 2025-03-21 | 1.29 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MA250620P00330000 | 2024-09-30 2:29PM EDT | 2025-06-20 | 2.41 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| MA250919P00330000 | 2024-09-26 2:35PM EDT | 2025-09-19 | 3.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| MA260116P00330000 | 2024-09-23 1:41PM EDT | 2026-01-16 | 5.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MA261218P00330000 | 2024-07-29 2:18PM EDT | 2026-12-18 | 11.65 | 9.20 | 12.25 | 0.00 | - | 1 | 12 | 26.91% |
| MA270115P00330000 | 2024-09-25 9:30AM EDT | 2027-01-15 | 10.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
© 2024 Yahoo. All rights reserved.