Mastercard Incorporated (MA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:370.00
Callsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240920C00370000 | 2024-08-28 3:47PM EDT | 2024-09-20 | 102.67 | 116.85 | 120.35 | 0.00 | - | 1 | 6 | 85.64% |
| MA241018C00370000 | 2024-08-06 11:25AM EDT | 2024-10-18 | 87.08 | 107.60 | 110.65 | 0.00 | - | 1 | 41 | 0.00% |
| MA241115C00370000 | 2024-07-01 11:33AM EDT | 2024-11-15 | 76.70 | 98.75 | 103.00 | 0.00 | - | 14 | 13 | 0.00% |
| MA241220C00370000 | 2024-08-05 9:30AM EDT | 2024-12-20 | 95.94 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| MA250117C00370000 | 2024-09-09 10:28AM EDT | 2025-01-17 | 120.21 | 123.50 | 126.85 | -1.53 | -1.26% | 1 | 3,076 | 45.02% |
| MA250321C00370000 | 2024-07-10 10:48AM EDT | 2025-03-21 | 82.66 | 101.65 | 104.15 | 0.00 | - | 1 | 4 | 0.00% |
| MA250620C00370000 | 2024-09-03 3:07PM EDT | 2025-06-20 | 128.52 | 132.25 | 134.75 | 0.00 | - | 1 | 46 | 38.54% |
| MA260116C00370000 | 2024-08-09 3:56PM EDT | 2026-01-16 | 119.01 | 131.95 | 135.70 | 0.00 | - | 2 | 125 | 29.86% |
| MA261218C00370000 | 2024-08-26 3:32PM EDT | 2026-12-18 | 142.05 | 157.50 | 161.50 | 0.00 | - | 1 | 4 | 35.72% |
Putsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240913P00370000 | 2024-08-05 3:43PM EDT | 2024-09-13 | 2.12 | 0.00 | 0.75 | 0.00 | - | - | 5 | 146.19% |
| MA240920P00370000 | 2024-08-30 10:38AM EDT | 2024-09-20 | 0.20 | 0.00 | 0.73 | 0.00 | - | 1 | 201 | 79.79% |
| MA240927P00370000 | 2024-08-14 2:50PM EDT | 2024-09-27 | 0.35 | 0.00 | 1.43 | 0.00 | - | 1 | 1 | 68.04% |
| MA241018P00370000 | 2024-07-31 10:39AM EDT | 2024-10-18 | 0.68 | 0.00 | 0.67 | 0.00 | - | 1 | 40 | 45.02% |
| MA241115P00370000 | 2024-09-06 11:50AM EDT | 2024-11-15 | 1.09 | 0.35 | 1.47 | 0.00 | - | 10 | 800 | 39.48% |
| MA241220P00370000 | 2024-08-15 10:29AM EDT | 2024-12-20 | 1.84 | 0.93 | 1.60 | 0.00 | - | 2 | 32 | 32.47% |
| MA250117P00370000 | 2024-08-29 1:08PM EDT | 2025-01-17 | 1.36 | 1.33 | 2.67 | 0.00 | - | 15 | 767 | 32.17% |
| MA250321P00370000 | 2024-08-30 10:06AM EDT | 2025-03-21 | 2.80 | 2.40 | 3.35 | 0.00 | - | 15 | 92 | 27.87% |
| MA250620P00370000 | 2024-09-03 12:22PM EDT | 2025-06-20 | 4.70 | 3.70 | 5.30 | 0.00 | - | 1 | 86 | 25.96% |
| MA260116P00370000 | 2024-08-30 11:36AM EDT | 2026-01-16 | 9.45 | 8.60 | 11.10 | 0.00 | - | 1 | 121 | 24.95% |
| MA261218P00370000 | 2024-08-15 3:05PM EDT | 2026-12-18 | 16.80 | 15.25 | 19.50 | 0.00 | - | 1 | 11 | 24.04% |
© 2024 Yahoo. All rights reserved.