Mastercard Incorporated (MA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:01PM EDT. Market open.
Strike:500.00
Callsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240920C00500000 | 2024-09-19 1:22PM EDT | 2024-09-20 | 0.29 | 0.25 | 0.44 | -0.88 | -75.21% | 467 | 1,397 | 16.55% |
| MA240927C00500000 | 2024-09-19 12:53PM EDT | 2024-09-27 | 2.06 | 1.87 | 2.11 | -1.06 | -33.97% | 35 | 222 | 15.00% |
| MA241004C00500000 | 2024-09-19 1:03PM EDT | 2024-10-04 | 3.51 | 3.30 | 3.75 | -0.94 | -21.12% | 5 | 907 | 15.67% |
| MA241011C00500000 | 2024-09-19 1:25PM EDT | 2024-10-11 | 4.60 | 4.50 | 4.95 | -4.80 | -51.06% | 34 | 59 | 15.65% |
| MA241018C00500000 | 2024-09-19 1:07PM EDT | 2024-10-18 | 5.65 | 5.65 | 6.00 | -1.35 | -19.29% | 67 | 586 | 15.64% |
| MA241025C00500000 | 2024-09-18 1:01PM EDT | 2024-10-25 | 12.72 | 7.40 | 8.85 | 0.00 | - | 10 | 36 | 18.75% |
| MA241101C00500000 | 2024-09-19 11:06AM EDT | 2024-11-01 | 9.82 | 9.90 | 11.30 | -5.12 | -34.27% | 1 | 7 | 20.83% |
| MA241115C00500000 | 2024-09-19 12:24PM EDT | 2024-11-15 | 14.15 | 13.65 | 14.10 | -1.95 | -12.11% | 20 | 577 | 21.74% |
| MA241220C00500000 | 2024-09-19 10:45AM EDT | 2024-12-20 | 16.45 | 17.90 | 18.15 | -3.80 | -18.77% | 5 | 3,097 | 21.26% |
| MA250117C00500000 | 2024-09-19 11:42AM EDT | 2025-01-17 | 19.50 | 20.65 | 21.10 | -3.90 | -16.67% | 26 | 1,565 | 21.24% |
| MA250321C00500000 | 2024-09-19 11:02AM EDT | 2025-03-21 | 27.52 | 28.15 | 29.10 | -6.87 | -19.98% | 5 | 87 | 22.95% |
| MA250417C00500000 | 2024-09-16 1:58PM EDT | 2025-04-17 | 35.22 | 30.10 | 31.05 | 0.00 | - | 3 | 5 | 22.73% |
| MA250620C00500000 | 2024-09-19 11:44AM EDT | 2025-06-20 | 35.75 | 36.85 | 38.20 | -7.30 | -16.96% | 2 | 1,014 | 24.09% |
| MA250919C00500000 | 2024-09-18 2:44PM EDT | 2025-09-19 | 46.75 | 44.65 | 46.05 | 0.00 | - | 3 | 8 | 24.87% |
| MA260116C00500000 | 2024-09-19 12:49PM EDT | 2026-01-16 | 55.30 | 53.85 | 55.95 | -2.91 | -5.00% | 5 | 276 | 25.98% |
| MA261218C00500000 | 2024-09-11 9:48AM EDT | 2026-12-18 | 71.93 | 74.50 | 77.95 | 0.00 | - | 1 | 11 | 27.49% |
Putsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240920P00500000 | 2024-09-19 11:47AM EDT | 2024-09-20 | 9.59 | 7.05 | 8.55 | +3.87 | +67.66% | 51 | 69 | 31.06% |
| MA240927P00500000 | 2024-09-19 10:46AM EDT | 2024-09-27 | 12.00 | 8.45 | 10.00 | +5.25 | +77.78% | 11 | 100 | 19.90% |
| MA241004P00500000 | 2024-09-18 12:36PM EDT | 2024-10-04 | 10.80 | 8.95 | 9.95 | +3.02 | +38.82% | 2 | 18 | 14.80% |
| MA241011P00500000 | 2024-09-18 3:15PM EDT | 2024-10-11 | 8.78 | 10.65 | 11.15 | 0.00 | - | 1 | 12 | 14.94% |
| MA241018P00500000 | 2024-09-19 11:22AM EDT | 2024-10-18 | 12.63 | 11.50 | 11.85 | +2.28 | +22.03% | 49 | 76 | 14.39% |
| MA241025P00500000 | 2024-09-17 2:36PM EDT | 2024-10-25 | 11.04 | 13.15 | 15.50 | 0.00 | - | 2 | 3 | 18.95% |
| MA241115P00500000 | 2024-09-18 12:30PM EDT | 2024-11-15 | 20.15 | 17.85 | 18.25 | +4.45 | +28.34% | 5 | 353 | 18.69% |
| MA241220P00500000 | 2024-09-19 10:24AM EDT | 2024-12-20 | 18.75 | 20.20 | 20.65 | +0.45 | +2.46% | 2 | 150 | 17.19% |
| MA250117P00500000 | 2024-09-19 1:13PM EDT | 2025-01-17 | 22.47 | 21.85 | 22.25 | +1.37 | +6.49% | 5 | 364 | 16.49% |
| MA250321P00500000 | 2024-09-18 1:53PM EDT | 2025-03-21 | 24.50 | 25.70 | 26.70 | 0.00 | - | 1 | 27 | 16.57% |
| MA250417P00500000 | 2024-09-04 1:31PM EDT | 2025-04-17 | 34.25 | 27.10 | 28.20 | 0.00 | - | 2 | 17 | 16.48% |
| MA250620P00500000 | 2024-09-19 1:16PM EDT | 2025-06-20 | 32.05 | 31.00 | 32.05 | +1.25 | +4.06% | 5 | 65 | 16.69% |
| MA250919P00500000 | 2024-09-19 1:14PM EDT | 2025-09-19 | 36.05 | 35.65 | 36.15 | -1.24 | -3.33% | 1 | 1 | 16.55% |
| MA260116P00500000 | 2024-09-05 12:40PM EDT | 2026-01-16 | 50.83 | 40.60 | 42.00 | 0.00 | - | 1 | 34 | 16.96% |
| MA261218P00500000 | 2024-08-30 1:21PM EDT | 2026-12-18 | 54.50 | 50.15 | 53.90 | 0.00 | - | 1 | 4 | 17.08% |
© 2024 Yahoo. All rights reserved.