Mastercard Incorporated (MA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:380.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240809C00380000 | 2024-07-11 10:07AM EDT | 2024-08-09 | 54.89 | 57.75 | 61.65 | 0.00 | - | - | 2 | 51.93% |
| MA240816C00380000 | 2024-07-24 3:06PM EDT | 2024-08-16 | 57.05 | 58.00 | 62.10 | 0.00 | - | 2 | 12 | 55.37% |
| MA240920C00380000 | 2024-07-17 1:16PM EDT | 2024-09-20 | 73.86 | 61.60 | 64.25 | 0.00 | - | 1 | 7 | 39.44% |
| MA241018C00380000 | 2024-05-21 11:22AM EDT | 2024-10-18 | 85.13 | 79.10 | 82.20 | 0.00 | - | 1 | 2 | 58.79% |
| MA241115C00380000 | 2024-07-22 11:34AM EDT | 2024-11-15 | 74.38 | 67.25 | 69.25 | 0.00 | - | 2 | 26 | 35.64% |
| MA241220C00380000 | 2024-07-10 12:32PM EDT | 2024-12-20 | 65.35 | 70.10 | 72.45 | 0.00 | - | 3 | 8 | 35.03% |
| MA250117C00380000 | 2024-07-19 2:52PM EDT | 2025-01-17 | 79.78 | 72.25 | 74.20 | 0.00 | - | 1 | 3,250 | 34.00% |
| MA250321C00380000 | 2024-06-18 1:45PM EDT | 2025-03-21 | 89.10 | 87.05 | 89.05 | 0.00 | - | 2 | 36 | 42.11% |
| MA250620C00380000 | 2024-03-04 2:40PM EDT | 2025-06-20 | 122.93 | 127.30 | 130.95 | 0.00 | - | 1 | 5 | 63.84% |
| MA260116C00380000 | 2024-07-25 11:14AM EDT | 2026-01-16 | 94.00 | 96.10 | 100.50 | 0.00 | - | 1 | 36 | 34.30% |
| MA261218C00380000 | 2024-06-07 2:01PM EDT | 2026-12-18 | 128.86 | 121.55 | 126.50 | 0.00 | - | 2 | 2 | 38.01% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240802P00380000 | 2024-07-26 2:25PM EDT | 2024-08-02 | 0.21 | 0.10 | 0.35 | -0.11 | -34.38% | 1 | 11 | 50.68% |
| MA240809P00380000 | 2024-07-10 10:40AM EDT | 2024-08-09 | 0.94 | 0.25 | 0.54 | 0.00 | - | 2 | 6 | 41.60% |
| MA240816P00380000 | 2024-07-26 10:27AM EDT | 2024-08-16 | 0.65 | 0.45 | 0.71 | -0.15 | -18.75% | 1 | 121 | 35.83% |
| MA240920P00380000 | 2024-07-26 12:00PM EDT | 2024-09-20 | 1.43 | 1.44 | 1.66 | +0.33 | +30.00% | 5 | 77 | 26.55% |
| MA241018P00380000 | 2024-07-24 1:25PM EDT | 2024-10-18 | 2.88 | 2.14 | 2.55 | 0.00 | - | 1 | 39 | 24.31% |
| MA241115P00380000 | 2024-07-26 1:12PM EDT | 2024-11-15 | 3.81 | 3.65 | 4.15 | -0.97 | -20.29% | 5 | 51 | 24.43% |
| MA241220P00380000 | 2024-07-24 11:28AM EDT | 2024-12-20 | 6.01 | 5.00 | 5.60 | 0.00 | - | 3 | 60 | 23.65% |
| MA250117P00380000 | 2024-07-26 9:39AM EDT | 2025-01-17 | 6.90 | 5.75 | 6.35 | +0.45 | +6.98% | 1 | 643 | 22.70% |
| MA250321P00380000 | 2024-07-23 9:40AM EDT | 2025-03-21 | 6.50 | 8.30 | 9.40 | 0.00 | - | 1 | 65 | 22.77% |
| MA250620P00380000 | 2024-07-19 11:28AM EDT | 2025-06-20 | 9.73 | 10.15 | 11.75 | 0.00 | - | 8 | 39 | 21.38% |
| MA260116P00380000 | 2024-07-10 12:45PM EDT | 2026-01-16 | 18.08 | 17.10 | 19.55 | 0.00 | - | 2 | 241 | 21.51% |
| MA261218P00380000 | 2024-07-24 11:14AM EDT | 2026-12-18 | 25.14 | 22.50 | 27.00 | 0.00 | - | 2 | 15 | 20.27% |
© 2024 Yahoo. All rights reserved.