Mastercard Incorporated (MA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:485.00
Callsfor18 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA241018C00485000 | 2024-10-11 3:39PM EDT | 2024-10-18 | 18.29 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| MA241025C00485000 | 2024-10-09 10:03AM EDT | 2024-10-25 | 17.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MA241101C00485000 | 2024-10-10 1:38PM EDT | 2024-11-01 | 21.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MA241108C00485000 | 2024-10-07 3:17PM EDT | 2024-11-08 | 19.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MA241115C00485000 | 2024-10-11 11:03AM EDT | 2024-11-15 | 23.62 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| MA241220C00485000 | 2024-10-08 10:11AM EDT | 2024-12-20 | 24.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MA250117C00485000 | 2024-10-07 3:02PM EDT | 2025-01-17 | 27.85 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MA250417C00485000 | 2024-09-17 2:28PM EDT | 2025-04-17 | 45.84 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
Putsfor18 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA241018P00485000 | 2024-10-11 3:43PM EDT | 2024-10-18 | 0.51 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 6.25% |
| MA241025P00485000 | 2024-10-11 2:07PM EDT | 2024-10-25 | 1.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| MA241101P00485000 | 2024-10-11 2:56PM EDT | 2024-11-01 | 5.05 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| MA241108P00485000 | 2024-10-10 10:43AM EDT | 2024-11-08 | 7.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| MA241115P00485000 | 2024-10-11 1:20PM EDT | 2024-11-15 | 7.62 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| MA241220P00485000 | 2024-10-11 1:26PM EDT | 2024-12-20 | 10.35 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| MA250117P00485000 | 2024-10-10 11:21AM EDT | 2025-01-17 | 12.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| MA250417P00485000 | 2024-10-08 10:21AM EDT | 2025-04-17 | 21.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
© 2024 Yahoo. All rights reserved.