Mastercard Incorporated (MA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:410.00
Callsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA241018C00410000 | 2024-10-07 1:11PM EDT | 2024-10-18 | 84.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MA241115C00410000 | 2024-09-10 9:34AM EDT | 2024-11-15 | 80.51 | 88.70 | 93.40 | 0.00 | - | 1 | 5 | 56.00% |
| MA241220C00410000 | 2024-09-20 2:01PM EDT | 2024-12-20 | 88.77 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MA250117C00410000 | 2024-10-08 12:28PM EDT | 2025-01-17 | 92.42 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MA250321C00410000 | 2024-09-30 10:53AM EDT | 2025-03-21 | 95.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MA250620C00410000 | 2024-08-30 3:31PM EDT | 2025-06-20 | 94.81 | 100.55 | 102.65 | 0.00 | - | 15 | 33 | 30.53% |
| MA260116C00410000 | 2024-10-02 12:11PM EDT | 2026-01-16 | 116.32 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MA261218C00410000 | 2024-10-08 10:21AM EDT | 2026-12-18 | 134.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA241011P00410000 | 2024-09-20 3:58PM EDT | 2024-10-11 | 0.27 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| MA241018P00410000 | 2024-09-18 10:35AM EDT | 2024-10-18 | 0.36 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| MA241025P00410000 | 2024-10-04 2:25PM EDT | 2024-10-25 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MA241115P00410000 | 2024-10-09 10:53AM EDT | 2024-11-15 | 0.69 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MA241220P00410000 | 2024-10-09 12:11PM EDT | 2024-12-20 | 1.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MA250117P00410000 | 2024-10-10 1:57PM EDT | 2025-01-17 | 1.96 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| MA250321P00410000 | 2024-10-01 10:35AM EDT | 2025-03-21 | 4.55 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| MA250417P00410000 | 2024-09-27 11:02AM EDT | 2025-04-17 | 5.05 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 6.25% |
| MA250620P00410000 | 2024-09-23 11:16AM EDT | 2025-06-20 | 7.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MA250919P00410000 | 2024-09-11 11:09AM EDT | 2025-09-19 | 13.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| MA260116P00410000 | 2024-10-04 3:37PM EDT | 2026-01-16 | 13.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| MA261218P00410000 | 2024-09-03 10:32AM EDT | 2026-12-18 | 22.98 | 21.00 | 24.15 | 0.00 | - | 2 | 4 | 21.75% |
© 2024 Yahoo. All rights reserved.