Mastercard Incorporated (MA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:455.00
Callsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240913C00455000 | 2024-09-09 12:27PM EDT | 2024-09-13 | 33.33 | 36.20 | 38.60 | 0.00 | - | 4 | 14 | 58.69% |
| MA240920C00455000 | 2024-09-12 2:20PM EDT | 2024-09-20 | 36.74 | 37.10 | 40.20 | +2.78 | +8.19% | 2 | 397 | 49.93% |
| MA240927C00455000 | 2024-08-29 10:03AM EDT | 2024-09-27 | 25.75 | 37.85 | 40.25 | 0.00 | - | 2 | 16 | 37.65% |
| MA241004C00455000 | 2024-09-09 9:48AM EDT | 2024-10-04 | 31.00 | 38.65 | 41.25 | 0.00 | - | 1 | 0 | 34.71% |
| MA241018C00455000 | 2024-09-09 3:46PM EDT | 2024-10-18 | 36.91 | 39.75 | 41.40 | 0.00 | - | 1 | 101 | 27.73% |
| MA241115C00455000 | 2024-09-11 1:12PM EDT | 2024-11-15 | 39.90 | 45.50 | 46.85 | 0.00 | - | 2 | 3 | 29.93% |
| MA250117C00455000 | 2024-09-03 3:48PM EDT | 2025-01-17 | 43.89 | 51.45 | 53.55 | 0.00 | - | 1 | 41 | 28.27% |
| MA250417C00455000 | 2024-09-04 10:17AM EDT | 2025-04-17 | 55.20 | 60.15 | 61.95 | 0.00 | - | 1 | 2 | 27.96% |
Putsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240913P00455000 | 2024-09-12 10:13AM EDT | 2024-09-13 | 0.10 | 0.00 | 1.27 | -0.24 | -70.59% | 2 | 25 | 68.56% |
| MA240920P00455000 | 2024-09-12 1:13PM EDT | 2024-09-20 | 0.33 | 0.26 | 0.38 | -0.12 | -26.67% | 2 | 340 | 29.10% |
| MA240927P00455000 | 2024-09-04 11:15AM EDT | 2024-09-27 | 1.44 | 0.08 | 0.69 | 0.00 | - | 2 | 20 | 24.70% |
| MA241004P00455000 | 2024-09-12 1:40PM EDT | 2024-10-04 | 1.06 | 0.72 | 1.58 | -0.96 | -47.52% | 2 | 18 | 25.35% |
| MA241011P00455000 | 2024-09-09 11:06AM EDT | 2024-10-11 | 2.36 | 0.76 | 2.24 | 0.00 | - | 1 | 5 | 24.62% |
| MA241018P00455000 | 2024-09-12 3:36PM EDT | 2024-10-18 | 1.56 | 1.37 | 1.75 | -0.82 | -34.45% | 10 | 189 | 20.58% |
| MA241115P00455000 | 2024-09-11 10:03AM EDT | 2024-11-15 | 4.95 | 4.20 | 5.45 | -2.85 | -36.54% | 1 | 358 | 23.02% |
| MA250117P00455000 | 2024-09-12 3:55PM EDT | 2025-01-17 | 8.05 | 7.10 | 8.35 | -1.85 | -18.69% | 9 | 538 | 19.81% |
| MA250417P00455000 | 2024-08-27 11:07AM EDT | 2025-04-17 | 17.85 | 12.80 | 13.30 | 0.00 | - | - | 1 | 19.24% |
© 2024 Yahoo. All rights reserved.