Mastercard Incorporated (MA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:16PM EDT. Market open.
Strike:520.00
Callsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240920C00520000 | 2024-09-19 2:41PM EDT | 2024-09-20 | 0.05 | 0.01 | 0.11 | -0.02 | -66.67% | 3 | 499 | 35.35% |
| MA240927C00520000 | 2024-09-19 12:07PM EDT | 2024-09-27 | 0.10 | 0.01 | 0.38 | -0.13 | -56.52% | 8 | 29 | 20.83% |
| MA241004C00520000 | 2024-09-18 12:18PM EDT | 2024-10-04 | 1.36 | 0.28 | 0.56 | 0.00 | - | 2 | 11 | 17.01% |
| MA241011C00520000 | 2024-09-17 10:19AM EDT | 2024-10-11 | 2.52 | 0.51 | 0.84 | 0.00 | - | 1 | 25 | 15.66% |
| MA241018C00520000 | 2024-09-19 12:32PM EDT | 2024-10-18 | 1.15 | 0.95 | 1.28 | -0.31 | -21.23% | 15 | 930 | 15.39% |
| MA241025C00520000 | 2024-09-19 1:38PM EDT | 2024-10-25 | 2.11 | 1.96 | 2.89 | -1.81 | -46.17% | 1 | 11 | 18.14% |
| MA241115C00520000 | 2024-09-19 2:38PM EDT | 2024-11-15 | 6.25 | 6.25 | 6.50 | -1.45 | -18.83% | 23 | 178 | 20.48% |
| MA241220C00520000 | 2024-09-19 11:53AM EDT | 2024-12-20 | 9.15 | 9.55 | 10.00 | -3.58 | -28.12% | 8 | 647 | 20.23% |
| MA250117C00520000 | 2024-09-19 10:45AM EDT | 2025-01-17 | 11.35 | 12.15 | 12.45 | -3.95 | -25.82% | 1 | 838 | 20.10% |
| MA250321C00520000 | 2024-09-19 11:55AM EDT | 2025-03-21 | 18.70 | 19.00 | 19.90 | -3.85 | -17.07% | 1 | 45 | 21.92% |
| MA250417C00520000 | 2024-09-18 1:52PM EDT | 2025-04-17 | 24.60 | 21.10 | 21.70 | 0.00 | - | 1 | 27 | 21.70% |
| MA250620C00520000 | 2024-09-19 1:13PM EDT | 2025-06-20 | 27.30 | 27.60 | 28.60 | -3.65 | -11.79% | 5 | 288 | 23.13% |
| MA250919C00520000 | 2024-09-11 11:59AM EDT | 2025-09-19 | 32.10 | 34.65 | 36.65 | 0.00 | - | - | 5 | 24.16% |
| MA260116C00520000 | 2024-09-18 9:42AM EDT | 2026-01-16 | 50.02 | 44.05 | 45.45 | 0.00 | - | 1 | 747 | 24.88% |
| MA261218C00520000 | 2024-09-09 2:29PM EDT | 2026-12-18 | 67.00 | 65.60 | 67.85 | 0.00 | - | 22 | 79 | 26.71% |
Putsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240920P00520000 | 2024-04-19 10:15AM EDT | 2024-09-20 | 65.50 | 57.10 | 61.45 | 0.00 | - | 1 | 0 | 299.56% |
| MA241004P00520000 | 2024-09-11 1:48PM EDT | 2024-10-04 | 35.00 | 25.75 | 28.25 | 0.00 | - | - | - | 22.77% |
| MA241115P00520000 | 2024-08-29 10:18AM EDT | 2024-11-15 | 43.30 | 29.45 | 31.00 | 0.00 | - | - | 1 | 17.16% |
| MA241220P00520000 | 2024-09-18 2:52PM EDT | 2024-12-20 | 29.80 | 31.80 | 32.60 | 0.00 | - | 1 | 2 | 15.58% |
| MA250117P00520000 | 2024-05-02 11:24AM EDT | 2025-01-17 | 79.12 | 70.80 | 75.50 | 0.00 | - | 37 | 0 | 50.81% |
| MA250321P00520000 | 2024-09-09 2:15PM EDT | 2025-03-21 | 42.60 | 36.25 | 37.65 | 0.00 | - | 1 | 41 | 15.23% |
| MA250919P00520000 | 2024-09-13 2:35PM EDT | 2025-09-19 | 46.10 | 44.95 | 46.95 | 0.00 | - | - | 4 | 15.80% |
| MA260116P00520000 | 2024-08-12 12:18PM EDT | 2026-01-16 | 72.00 | 52.85 | 55.85 | 0.00 | - | 12 | 41 | 17.73% |
| MA261218P00520000 | 2024-08-29 3:04PM EDT | 2026-12-18 | 66.25 | 60.00 | 63.40 | 0.00 | - | 2 | 5 | 16.22% |
© 2024 Yahoo. All rights reserved.