Mastercard Incorporated (MA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:465.00
Callsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240913C00465000 | 2024-09-12 1:55PM EDT | 2024-09-13 | 25.15 | 0.00 | 0.00 | 0.00 | - | 3 | 18 | 0.00% |
| MA240920C00465000 | 2024-09-12 2:51PM EDT | 2024-09-20 | 27.20 | 0.00 | 0.00 | 0.00 | - | 16 | 1,635 | 0.00% |
| MA240927C00465000 | 2024-09-11 10:12AM EDT | 2024-09-27 | 19.53 | 0.00 | 0.00 | 0.00 | - | 1 | 95 | 0.00% |
| MA241004C00465000 | 2024-09-03 10:25AM EDT | 2024-10-04 | 24.53 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
| MA241018C00465000 | 2024-09-10 12:49PM EDT | 2024-10-18 | 25.40 | 0.00 | 0.00 | 0.00 | - | 1 | 248 | 0.00% |
| MA241025C00465000 | 2024-09-06 10:29AM EDT | 2024-10-25 | 21.65 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| MA241115C00465000 | 2024-09-06 1:25PM EDT | 2024-11-15 | 27.17 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| MA250117C00465000 | 2024-09-11 10:07AM EDT | 2025-01-17 | 37.54 | 0.00 | 0.00 | 0.00 | - | 1 | 92 | 0.00% |
| MA250417C00465000 | 2024-09-03 1:43PM EDT | 2025-04-17 | 48.55 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
Putsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240913P00465000 | 2024-09-12 3:19PM EDT | 2024-09-13 | 0.04 | 0.00 | 0.00 | 0.00 | - | 13 | 133 | 25.00% |
| MA240920P00465000 | 2024-09-12 2:22PM EDT | 2024-09-20 | 0.44 | 0.00 | 0.00 | 0.00 | - | 56 | 467 | 6.25% |
| MA240927P00465000 | 2024-09-12 11:47AM EDT | 2024-09-27 | 1.48 | 0.00 | 0.00 | 0.00 | - | 4 | 35 | 6.25% |
| MA241004P00465000 | 2024-09-12 2:29PM EDT | 2024-10-04 | 1.58 | 0.00 | 0.00 | 0.00 | - | 2 | 51 | 6.25% |
| MA241011P00465000 | 2024-09-11 1:14PM EDT | 2024-10-11 | 3.55 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 3.13% |
| MA241018P00465000 | 2024-09-12 3:19PM EDT | 2024-10-18 | 2.66 | 0.00 | 0.00 | 0.00 | - | 8 | 405 | 3.13% |
| MA241025P00465000 | 2024-09-12 3:06PM EDT | 2024-10-25 | 4.25 | 0.00 | 0.00 | 0.00 | - | 8 | 7 | 3.13% |
| MA241115P00465000 | 2024-09-11 3:20PM EDT | 2024-11-15 | 8.60 | 0.00 | 0.00 | 0.00 | - | 2 | 105 | 3.13% |
| MA250117P00465000 | 2024-09-11 3:25PM EDT | 2025-01-17 | 11.95 | 0.00 | 0.00 | 0.00 | - | 11 | 108 | 1.56% |
| MA250417P00465000 | 2024-09-11 9:43AM EDT | 2025-04-17 | 19.62 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 1.56% |
© 2024 Yahoo. All rights reserved.