Mastercard Incorporated (MA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:480.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240802C00480000 | 2024-07-26 2:11PM EDT | 2024-08-02 | 0.57 | 0.26 | 0.53 | +0.22 | +62.86% | 2 | 66 | 39.99% |
| MA240809C00480000 | 2024-07-26 2:01PM EDT | 2024-08-09 | 0.82 | 0.56 | 0.77 | +0.28 | +51.85% | 1 | 25 | 30.62% |
| MA240816C00480000 | 2024-07-26 2:58PM EDT | 2024-08-16 | 0.99 | 0.79 | 1.11 | +0.11 | +12.50% | 18 | 545 | 27.23% |
| MA240823C00480000 | 2024-07-26 3:59PM EDT | 2024-08-23 | 1.19 | 1.20 | 1.78 | -0.36 | -23.23% | 3 | 12 | 26.71% |
| MA240830C00480000 | 2024-07-25 3:34PM EDT | 2024-08-30 | 1.33 | 1.47 | 1.87 | 0.00 | - | 6 | 12 | 24.23% |
| MA240920C00480000 | 2024-07-26 3:11PM EDT | 2024-09-20 | 2.82 | 2.63 | 3.05 | +0.26 | +10.16% | 28 | 706 | 22.25% |
| MA241018C00480000 | 2024-07-26 11:27AM EDT | 2024-10-18 | 5.13 | 4.60 | 5.15 | +0.23 | +4.69% | 95 | 140 | 21.93% |
| MA241115C00480000 | 2024-07-26 1:47PM EDT | 2024-11-15 | 8.60 | 8.00 | 8.45 | +1.05 | +13.91% | 11 | 318 | 23.41% |
| MA241220C00480000 | 2024-07-19 1:13PM EDT | 2024-12-20 | 13.00 | 10.65 | 11.55 | 0.00 | - | 4 | 297 | 23.74% |
| MA250117C00480000 | 2024-07-26 2:33PM EDT | 2025-01-17 | 13.20 | 12.65 | 13.20 | +1.90 | +16.81% | 1 | 1,999 | 23.31% |
| MA250321C00480000 | 2024-07-24 12:12PM EDT | 2025-03-21 | 14.76 | 17.40 | 18.85 | 0.00 | - | 1 | 39 | 24.36% |
| MA250620C00480000 | 2024-07-25 11:33AM EDT | 2025-06-20 | 23.35 | 24.85 | 26.70 | 0.00 | - | 3 | 343 | 25.68% |
| MA260116C00480000 | 2024-07-25 9:30AM EDT | 2026-01-16 | 41.30 | 39.85 | 41.15 | +2.62 | +6.77% | 8 | 1,058 | 26.97% |
| MA261218C00480000 | 2024-07-24 9:48AM EDT | 2026-12-18 | 53.89 | 57.50 | 62.00 | 0.00 | - | 1 | 3 | 28.88% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240816P00480000 | 2024-06-13 10:55AM EDT | 2024-08-16 | 39.09 | 38.55 | 41.70 | 0.00 | - | 2 | 0 | 0.00% |
| MA240920P00480000 | 2024-05-28 12:04PM EDT | 2024-09-20 | 37.13 | 36.10 | 39.15 | 0.00 | - | 1 | 36 | 0.00% |
| MA241018P00480000 | 2024-07-18 10:24AM EDT | 2024-10-18 | 29.85 | 42.55 | 44.75 | 0.00 | - | 1 | 30 | 17.95% |
| MA241115P00480000 | 2024-07-26 11:29AM EDT | 2024-11-15 | 44.60 | 43.90 | 46.25 | +2.30 | +5.44% | 7 | 112 | 17.96% |
| MA241220P00480000 | 2024-07-03 11:00AM EDT | 2024-12-20 | 36.78 | 44.25 | 47.10 | 0.00 | - | 10 | 171 | 16.76% |
| MA250117P00480000 | 2024-07-19 3:52PM EDT | 2025-01-17 | 41.00 | 45.50 | 48.10 | 0.00 | - | 27 | 627 | 16.48% |
| MA250321P00480000 | 2024-07-26 2:30PM EDT | 2025-03-21 | 48.40 | 47.10 | 50.50 | +14.70 | +43.62% | 4 | 3 | 16.28% |
| MA250620P00480000 | 2024-05-01 9:54AM EDT | 2025-06-20 | 52.00 | 41.50 | 46.25 | 0.00 | - | 1 | 56 | 10.50% |
| MA260116P00480000 | 2024-07-17 1:46PM EDT | 2026-01-16 | 49.75 | 56.20 | 59.20 | 0.00 | - | 1 | 81 | 15.48% |
© 2024 Yahoo. All rights reserved.