Mastercard Incorporated (MA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:360.00
Callsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240913C00360000 | 2024-09-05 10:07AM EDT | 2024-09-13 | 117.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MA240920C00360000 | 2024-07-19 11:45AM EDT | 2024-09-20 | 90.35 | 109.45 | 112.65 | 0.00 | - | 2 | 4 | 0.00% |
| MA241018C00360000 | 2024-07-12 9:31AM EDT | 2024-10-18 | 84.80 | 99.50 | 102.20 | 0.00 | - | 2 | 4 | 0.00% |
| MA241115C00360000 | 2024-07-19 10:03AM EDT | 2024-11-15 | 95.40 | 112.65 | 115.90 | 0.00 | - | 2 | 3 | 0.00% |
| MA241220C00360000 | 2024-09-04 1:20PM EDT | 2024-12-20 | 128.49 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MA250117C00360000 | 2024-09-09 10:28AM EDT | 2025-01-17 | 131.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MA250321C00360000 | 2024-09-05 10:07AM EDT | 2025-03-21 | 127.40 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| MA250620C00360000 | 2024-09-03 12:42PM EDT | 2025-06-20 | 140.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MA260116C00360000 | 2024-07-24 9:39AM EDT | 2026-01-16 | 105.00 | 131.20 | 135.00 | 0.00 | - | 1 | 4 | 22.86% |
| MA261218C00360000 | 2024-08-20 1:52PM EDT | 2026-12-18 | 148.67 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
Putsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240920P00360000 | 2024-09-06 3:00PM EDT | 2024-09-20 | 0.10 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 50.00% |
| MA241018P00360000 | 2024-09-05 3:06PM EDT | 2024-10-18 | 0.24 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| MA241115P00360000 | 2024-08-15 9:38AM EDT | 2024-11-15 | 1.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MA241220P00360000 | 2024-07-31 3:39PM EDT | 2024-12-20 | 1.57 | 0.51 | 1.66 | 0.00 | - | 4 | 61 | 35.36% |
| MA250117P00360000 | 2024-08-27 3:41PM EDT | 2025-01-17 | 1.57 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| MA250321P00360000 | 2024-08-29 1:19PM EDT | 2025-03-21 | 2.55 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| MA250620P00360000 | 2024-08-28 10:04AM EDT | 2025-06-20 | 4.21 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MA260116P00360000 | 2024-08-27 11:28AM EDT | 2026-01-16 | 9.35 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 6.25% |
| MA261218P00360000 | 2024-08-23 12:12PM EDT | 2026-12-18 | 15.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
© 2024 Yahoo. All rights reserved.