Mastercard Incorporated (MA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:510.00
Callsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA241011C00510000 | 2024-10-07 3:52PM EDT | 2024-10-11 | 0.20 | 0.01 | 0.36 | -0.31 | -60.78% | 65 | 287 | 21.22% |
| MA241018C00510000 | 2024-10-07 3:59PM EDT | 2024-10-18 | 0.92 | 0.85 | 1.21 | -0.69 | -42.86% | 52 | 532 | 18.95% |
| MA241025C00510000 | 2024-10-07 2:22PM EDT | 2024-10-25 | 1.68 | 1.60 | 1.88 | -0.49 | -22.58% | 10 | 115 | 17.50% |
| MA241101C00510000 | 2024-10-01 9:30AM EDT | 2024-11-01 | 7.25 | 4.95 | 7.75 | 0.00 | - | 2 | 8 | 28.75% |
| MA241108C00510000 | 2024-10-03 1:45PM EDT | 2024-11-08 | 8.00 | 5.95 | 7.30 | 0.00 | - | 1 | 5 | 24.67% |
| MA241115C00510000 | 2024-10-07 2:58PM EDT | 2024-11-15 | 8.05 | 7.80 | 8.15 | -2.10 | -20.69% | 6 | 1,319 | 23.85% |
| MA241220C00510000 | 2024-10-07 2:23PM EDT | 2024-12-20 | 12.04 | 11.95 | 12.60 | -2.52 | -17.31% | 4 | 232 | 22.78% |
| MA250117C00510000 | 2024-10-07 2:18PM EDT | 2025-01-17 | 15.20 | 14.70 | 15.20 | -0.25 | -1.62% | 5 | 301 | 22.04% |
| MA250321C00510000 | 2024-10-04 3:16PM EDT | 2025-03-21 | 23.80 | 22.40 | 23.70 | 0.00 | - | 30 | 216 | 23.92% |
| MA250417C00510000 | 2024-10-07 3:29PM EDT | 2025-04-17 | 25.32 | 24.35 | 26.50 | +0.82 | +3.35% | 3 | 8 | 24.17% |
| MA250620C00510000 | 2024-09-26 11:20AM EDT | 2025-06-20 | 31.52 | 31.10 | 31.90 | 0.00 | - | 1 | 124 | 24.24% |
| MA250919C00510000 | 2024-10-02 12:36PM EDT | 2025-09-19 | 40.75 | 38.80 | 40.05 | 0.00 | - | 2 | 16 | 25.09% |
| MA260116C00510000 | 2024-09-23 1:01PM EDT | 2026-01-16 | 50.50 | 48.40 | 50.10 | 0.00 | - | 3 | 176 | 26.19% |
| MA261218C00510000 | 2024-10-02 2:42PM EDT | 2026-12-18 | 73.09 | 70.25 | 74.80 | 0.00 | - | 2 | 4 | 28.49% |
Putsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA241011P00510000 | 2024-09-17 10:31AM EDT | 2024-10-11 | 13.35 | 18.00 | 20.20 | 0.00 | - | - | 1 | 31.51% |
| MA241018P00510000 | 2024-09-24 1:49PM EDT | 2024-10-18 | 25.00 | 17.90 | 20.85 | 0.00 | - | 1 | 47 | 23.16% |
| MA241101P00510000 | 2024-09-13 10:07AM EDT | 2024-11-01 | 23.00 | 22.60 | 23.65 | 0.00 | - | - | 4 | 22.64% |
| MA241115P00510000 | 2024-10-07 2:41PM EDT | 2024-11-15 | 23.60 | 24.50 | 25.25 | +1.35 | +6.07% | 1 | 128 | 21.11% |
| MA241220P00510000 | 2024-10-07 3:41PM EDT | 2024-12-20 | 27.48 | 27.10 | 27.75 | +2.73 | +11.03% | 42 | 81 | 18.54% |
| MA250117P00510000 | 2024-09-23 2:15PM EDT | 2025-01-17 | 25.20 | 28.60 | 29.30 | 0.00 | - | 28 | 195 | 17.42% |
| MA250321P00510000 | 2024-10-07 2:08PM EDT | 2025-03-21 | 32.20 | 32.80 | 33.65 | +2.42 | +8.13% | 1 | 36 | 17.18% |
| MA250417P00510000 | 2024-10-04 1:14PM EDT | 2025-04-17 | 32.30 | 33.50 | 34.80 | 0.00 | - | 2 | 3 | 16.77% |
| MA250620P00510000 | 2024-10-01 3:59PM EDT | 2025-06-20 | 35.50 | 37.30 | 38.25 | 0.00 | - | 20 | 63 | 16.68% |
| MA250919P00510000 | 2024-10-07 2:22PM EDT | 2025-09-19 | 40.95 | 41.05 | 42.35 | -1.20 | -2.85% | 2 | 22 | 16.51% |
| MA260116P00510000 | 2024-09-25 12:07PM EDT | 2026-01-16 | 50.50 | 45.85 | 49.15 | 0.00 | - | 1 | 20 | 17.35% |
| MA261218P00510000 | 2024-10-01 3:57PM EDT | 2026-12-18 | 56.06 | 54.00 | 58.85 | 0.00 | - | 1 | 8 | 16.58% |
| MA270115P00510000 | 2024-09-20 12:27PM EDT | 2027-01-15 | 57.62 | 55.60 | 58.90 | 0.00 | - | 35 | 35 | 16.32% |
© 2024 Yahoo. All rights reserved.