Mastercard Incorporated (MA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:370.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240920C00370000 | 2024-07-10 3:06PM EDT | 2024-09-20 | 66.15 | 71.10 | 74.35 | 0.00 | - | 1 | 5 | 44.49% |
| MA241018C00370000 | 2024-04-23 3:17PM EDT | 2024-10-18 | 104.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MA241115C00370000 | 2024-07-01 11:33AM EDT | 2024-11-15 | 76.70 | 75.85 | 78.25 | 0.00 | - | 14 | 13 | 37.95% |
| MA241220C00370000 | 2024-07-02 11:35AM EDT | 2024-12-20 | 81.65 | 78.15 | 81.15 | 0.00 | - | 2 | 1 | 36.95% |
| MA250117C00370000 | 2024-07-09 1:01PM EDT | 2025-01-17 | 89.83 | 80.30 | 82.95 | 0.00 | - | 4 | 3,113 | 35.94% |
| MA250321C00370000 | 2024-07-10 10:48AM EDT | 2025-03-21 | 82.66 | 85.10 | 87.25 | 0.00 | - | 1 | 4 | 34.92% |
| MA250620C00370000 | 2024-07-11 10:25AM EDT | 2025-06-20 | 88.42 | 90.85 | 94.05 | 0.00 | - | 1 | 29 | 34.95% |
| MA260116C00370000 | 2024-07-10 2:33PM EDT | 2026-01-16 | 98.45 | 103.15 | 106.80 | 0.00 | - | 4 | 115 | 34.67% |
| MA261218C00370000 | 2024-07-01 3:23PM EDT | 2026-12-18 | 121.50 | 119.00 | 123.50 | 0.00 | - | - | 3 | 34.56% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240802P00370000 | 2024-07-26 1:16PM EDT | 2024-08-02 | 0.11 | 0.05 | 0.17 | -0.06 | -35.29% | 50 | - | 53.22% |
| MA240809P00370000 | 2024-07-10 3:43PM EDT | 2024-08-09 | 0.62 | 0.13 | 0.39 | 0.00 | - | - | 4 | 45.34% |
| MA240816P00370000 | 2024-07-26 1:08PM EDT | 2024-08-16 | 0.39 | 0.26 | 0.51 | -0.14 | -26.42% | 9 | 12 | 38.77% |
| MA240823P00370000 | 2024-07-10 2:19PM EDT | 2024-08-23 | 1.01 | 0.24 | 0.90 | 0.00 | - | - | 6 | 37.43% |
| MA240830P00370000 | 2024-07-25 3:34PM EDT | 2024-08-30 | 0.96 | 0.22 | 1.32 | 0.00 | - | - | - | 36.35% |
| MA240920P00370000 | 2024-07-24 10:59AM EDT | 2024-09-20 | 1.17 | 0.88 | 1.14 | 0.00 | - | 11 | 184 | 27.82% |
| MA241018P00370000 | 2024-07-26 3:07PM EDT | 2024-10-18 | 1.78 | 1.52 | 1.90 | +0.47 | +35.88% | 1 | 41 | 25.59% |
| MA241115P00370000 | 2024-07-24 1:52PM EDT | 2024-11-15 | 3.53 | 2.80 | 3.15 | 0.00 | - | 1 | 824 | 25.38% |
| MA241220P00370000 | 2024-07-22 12:41PM EDT | 2024-12-20 | 3.42 | 3.80 | 4.45 | 0.00 | - | 1 | 45 | 24.61% |
| MA250117P00370000 | 2024-07-24 11:54AM EDT | 2025-01-17 | 5.60 | 4.80 | 5.30 | 0.00 | - | 2 | 771 | 23.89% |
| MA250321P00370000 | 2024-07-26 3:00PM EDT | 2025-03-21 | 6.95 | 6.65 | 7.30 | -1.05 | -13.13% | 15 | 68 | 22.95% |
| MA250620P00370000 | 2024-07-25 3:47PM EDT | 2025-06-20 | 10.80 | 8.35 | 9.95 | 0.00 | - | 1 | 84 | 22.05% |
| MA260116P00370000 | 2024-07-19 10:25AM EDT | 2026-01-16 | 13.10 | 14.85 | 16.75 | 0.00 | - | 4 | 120 | 21.77% |
| MA261218P00370000 | 2024-07-01 11:45AM EDT | 2026-12-18 | 20.75 | 19.50 | 24.00 | 0.00 | - | - | 10 | 20.58% |
© 2024 Yahoo. All rights reserved.