Mastercard Incorporated (MA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:425.00
Callsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240920C00425000 | 2024-09-10 2:12PM EDT | 2024-09-20 | 62.17 | 67.80 | 70.95 | 0.00 | - | 1 | 37 | 73.05% |
| MA241018C00425000 | 2024-08-16 11:58AM EDT | 2024-10-18 | 49.27 | 69.10 | 72.40 | 0.00 | - | 2 | 62 | 43.70% |
| MA250117C00425000 | 2024-08-02 11:28AM EDT | 2025-01-17 | 56.75 | 68.50 | 71.10 | 0.00 | - | 2 | 10 | 20.32% |
Putsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240920P00425000 | 2024-09-13 11:05AM EDT | 2024-09-20 | 0.09 | 0.06 | 0.41 | -0.31 | -77.50% | 3 | 375 | 56.35% |
| MA240927P00425000 | 2024-09-06 3:59PM EDT | 2024-09-27 | 0.52 | 0.10 | 0.75 | 0.00 | - | 15 | 15 | 46.68% |
| MA241004P00425000 | 2024-09-13 11:52AM EDT | 2024-10-04 | 0.50 | 0.13 | 0.94 | -0.10 | -16.67% | 2 | 5 | 39.38% |
| MA241011P00425000 | 2024-09-05 12:23PM EDT | 2024-10-11 | 1.00 | 0.15 | 1.15 | 0.00 | - | - | 1 | 35.38% |
| MA241018P00425000 | 2024-09-13 3:17PM EDT | 2024-10-18 | 0.70 | 0.45 | 0.89 | +0.07 | +11.11% | 2 | 260 | 29.87% |
| MA241025P00425000 | 2024-09-12 1:43PM EDT | 2024-10-25 | 0.85 | 0.30 | 1.63 | 0.00 | - | 1 | 22 | 31.09% |
| MA241115P00425000 | 2024-09-11 10:10AM EDT | 2024-11-15 | 3.30 | 2.03 | 2.35 | 0.00 | - | 2 | 40 | 27.72% |
| MA250117P00425000 | 2024-09-13 1:06PM EDT | 2025-01-17 | 3.69 | 3.80 | 4.10 | -0.31 | -7.75% | 1 | 275 | 22.91% |
| MA250417P00425000 | 2024-08-29 11:58AM EDT | 2025-04-17 | 9.23 | 7.35 | 8.10 | 0.00 | - | - | 1 | 22.12% |
© 2024 Yahoo. All rights reserved.