Mastercard Incorporated (MA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:420.00
Callsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA241018C00420000 | 2024-08-05 3:12PM EDT | 2024-10-18 | 36.55 | 64.50 | 67.35 | 0.00 | - | 48 | 52 | 0.00% |
| MA241115C00420000 | 2024-08-19 10:52AM EDT | 2024-11-15 | 56.88 | 81.55 | 84.00 | 0.00 | - | 1 | 89 | 50.23% |
| MA241220C00420000 | 2024-10-02 9:42AM EDT | 2024-12-20 | 76.50 | 81.20 | 83.95 | 0.00 | - | 1 | 104 | 36.78% |
| MA250117C00420000 | 2024-10-03 2:28PM EDT | 2025-01-17 | 82.65 | 83.40 | 85.40 | 0.00 | - | 5 | 313 | 33.84% |
| MA250321C00420000 | 2024-09-20 1:29PM EDT | 2025-03-21 | 86.27 | 89.25 | 91.00 | 0.00 | - | 1 | 35 | 33.20% |
| MA250620C00420000 | 2024-09-20 9:32AM EDT | 2025-06-20 | 88.00 | 95.85 | 98.35 | 0.00 | - | 1 | 14 | 32.80% |
| MA260116C00420000 | 2024-09-25 11:30AM EDT | 2026-01-16 | 99.60 | 109.85 | 112.55 | 0.00 | - | 1 | 178 | 32.38% |
| MA261218C00420000 | 2024-08-26 9:40AM EDT | 2026-12-18 | 107.00 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
Putsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA241011P00420000 | 2024-10-01 11:16AM EDT | 2024-10-11 | 0.05 | 0.00 | 0.23 | 0.00 | - | 2 | 48 | 57.03% |
| MA241018P00420000 | 2024-10-03 3:52PM EDT | 2024-10-18 | 0.20 | 0.04 | 0.49 | 0.00 | - | 1 | 307 | 48.00% |
| MA241025P00420000 | 2024-10-04 11:12AM EDT | 2024-10-25 | 0.31 | 0.00 | 0.71 | -0.63 | -67.02% | 1 | 7 | 41.36% |
| MA241115P00420000 | 2024-10-03 1:20PM EDT | 2024-11-15 | 1.08 | 0.75 | 1.18 | -0.20 | -15.62% | 3 | 381 | 31.97% |
| MA241220P00420000 | 2024-10-02 11:16AM EDT | 2024-12-20 | 2.26 | 1.82 | 2.09 | 0.00 | - | 2 | 300 | 26.76% |
| MA250117P00420000 | 2024-10-02 1:56PM EDT | 2025-01-17 | 3.05 | 2.12 | 2.59 | +0.02 | +0.66% | 1 | 855 | 24.16% |
| MA250321P00420000 | 2024-09-27 2:15PM EDT | 2025-03-21 | 5.27 | 4.70 | 5.05 | 0.00 | - | 4 | 250 | 23.14% |
| MA250417P00420000 | 2024-09-24 10:33AM EDT | 2025-04-17 | 6.70 | 4.10 | 5.85 | 0.00 | - | 2 | 3 | 22.53% |
| MA250620P00420000 | 2024-09-25 9:36AM EDT | 2025-06-20 | 10.00 | 7.80 | 8.45 | 0.00 | - | 1 | 706 | 22.26% |
| MA260116P00420000 | 2024-09-12 12:36PM EDT | 2026-01-16 | 17.78 | 14.50 | 15.60 | 0.00 | - | 1 | 130 | 21.32% |
| MA261218P00420000 | 2024-08-08 12:22PM EDT | 2026-12-18 | 34.75 | 28.00 | 31.00 | 0.00 | - | 1 | 1 | 23.11% |
| MA270115P00420000 | 2024-09-16 9:59AM EDT | 2027-01-15 | 25.88 | 24.20 | 28.95 | 0.00 | - | - | 2 | 21.86% |
© 2024 Yahoo. All rights reserved.