Mastercard Incorporated (MA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:25AM EDT. Market open.
Strike:475.00
Callsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240913C00475000 | 2024-09-09 9:36AM EDT | 2024-09-13 | 8.28 | 10.90 | 11.95 | +2.03 | +32.48% | 1 | 68 | 29.00% |
| MA240920C00475000 | 2024-09-09 10:49AM EDT | 2024-09-20 | 13.65 | 12.95 | 13.85 | +5.41 | +65.66% | 2 | 666 | 24.86% |
| MA240927C00475000 | 2024-09-06 3:37PM EDT | 2024-09-27 | 9.72 | 14.95 | 15.70 | 0.00 | - | 2 | 38 | 24.30% |
| MA241004C00475000 | 2024-09-09 9:55AM EDT | 2024-10-04 | 16.42 | 16.45 | 17.60 | +5.41 | +49.14% | 2 | 69 | 24.68% |
| MA241011C00475000 | 2024-08-30 10:19AM EDT | 2024-10-11 | 16.86 | 17.20 | 18.75 | 0.00 | - | 4 | 8 | 23.98% |
| MA241018C00475000 | 2024-09-06 12:12PM EDT | 2024-10-18 | 16.00 | 18.30 | 19.45 | +2.35 | +17.22% | 1 | 204 | 22.93% |
| MA241115C00475000 | 2024-09-06 10:31AM EDT | 2024-11-15 | 20.90 | 25.80 | 26.80 | 0.00 | - | 1 | 53 | 26.67% |
| MA250117C00475000 | 2024-09-06 1:43PM EDT | 2025-01-17 | 27.80 | 32.95 | 33.95 | 0.00 | - | 9 | 113 | 25.53% |
| MA250417C00475000 | 2024-09-03 1:32PM EDT | 2025-04-17 | 42.25 | 42.75 | 43.80 | 0.00 | - | 1 | 3 | 26.33% |
Putsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240913P00475000 | 2024-09-09 10:03AM EDT | 2024-09-13 | 1.43 | 1.03 | 1.51 | -2.74 | -65.71% | 42 | 58 | 20.98% |
| MA240920P00475000 | 2024-09-09 9:52AM EDT | 2024-09-20 | 3.05 | 2.82 | 3.40 | -2.90 | -48.74% | 4 | 174 | 20.17% |
| MA240927P00475000 | 2024-09-06 3:55PM EDT | 2024-09-27 | 7.48 | 4.10 | 4.45 | 0.00 | - | 12 | 42 | 18.72% |
| MA241004P00475000 | 2024-09-09 9:52AM EDT | 2024-10-04 | 5.34 | 5.00 | 5.75 | -2.90 | -35.19% | 1 | 11 | 18.77% |
| MA241011P00475000 | 2024-09-06 3:55PM EDT | 2024-10-11 | 9.18 | 5.40 | 6.70 | 0.00 | - | 2 | 4 | 18.42% |
| MA241018P00475000 | 2024-09-06 3:05PM EDT | 2024-10-18 | 10.33 | 7.15 | 7.50 | 0.00 | - | 156 | 129 | 18.06% |
| MA241025P00475000 | 2024-09-05 3:12PM EDT | 2024-10-25 | 11.15 | 8.00 | 9.45 | 0.00 | - | - | 3 | 19.63% |
| MA241115P00475000 | 2024-09-06 11:32AM EDT | 2024-11-15 | 15.90 | 12.60 | 13.00 | 0.00 | - | 4 | 129 | 20.75% |
| MA250117P00475000 | 2024-09-04 9:32AM EDT | 2025-01-17 | 16.54 | 16.65 | 17.05 | 0.00 | - | 1 | 32 | 18.55% |
| MA250417P00475000 | 2024-09-09 10:24AM EDT | 2025-04-17 | 22.56 | 22.05 | 22.90 | -3.34 | -12.90% | 5 | 18 | 18.27% |
© 2024 Yahoo. All rights reserved.