Mastercard Incorporated (MA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240802C00390000 | 2024-06-14 1:35PM EDT | 390.00 | 57.37 | 66.35 | 69.70 | 0.00 | - | - | 1 | 43.71% |
| MA240802C00440000 | 2024-06-24 1:32PM EDT | 440.00 | 26.26 | 21.00 | 24.10 | 0.00 | - | 1 | 1 | 26.01% |
| MA240802C00445000 | 2024-06-24 2:54PM EDT | 445.00 | 20.50 | 18.20 | 20.65 | 0.00 | - | 4 | 8 | 25.39% |
| MA240802C00450000 | 2024-06-25 10:33AM EDT | 450.00 | 17.00 | 15.50 | 17.40 | -0.77 | -4.33% | 25 | 34 | 24.70% |
| MA240802C00455000 | 2024-06-21 1:28PM EDT | 455.00 | 11.31 | 11.95 | 13.50 | 0.00 | - | 1 | 3 | 22.47% |
| MA240802C00460000 | 2024-06-24 2:36PM EDT | 460.00 | 11.66 | 9.50 | 11.30 | 0.00 | - | 1 | 10 | 22.68% |
| MA240802C00465000 | 2024-06-25 2:05PM EDT | 465.00 | 7.47 | 7.20 | 8.50 | -2.24 | -23.07% | 3 | 12 | 21.31% |
| MA240802C00470000 | 2024-06-24 11:01AM EDT | 470.00 | 8.60 | 5.45 | 6.60 | 0.00 | - | 3 | 5 | 20.96% |
| MA240802C00475000 | 2024-06-25 3:01PM EDT | 475.00 | 4.75 | 3.95 | 5.20 | -0.16 | -3.26% | 4 | 20 | 21.00% |
| MA240802C00480000 | 2024-06-24 1:07PM EDT | 480.00 | 4.58 | 2.80 | 3.90 | 0.00 | - | 3 | 10 | 20.72% |
| MA240802C00485000 | 2024-06-25 11:37AM EDT | 485.00 | 2.59 | 1.94 | 2.80 | -0.21 | -7.50% | 5 | 5 | 20.29% |
| MA240802C00490000 | 2024-06-25 11:46AM EDT | 490.00 | 1.75 | 1.33 | 2.43 | -1.24 | -41.47% | 6 | 12 | 21.33% |
| MA240802C00500000 | 2024-06-24 12:33PM EDT | 500.00 | 1.14 | 0.58 | 1.17 | 0.00 | - | 11 | 16 | 20.60% |
| MA240802C00510000 | 2024-06-14 1:35PM EDT | 510.00 | 0.74 | 0.14 | 0.98 | 0.00 | - | - | 1 | 22.88% |
Putsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240802P00385000 | 2024-06-13 12:29PM EDT | 385.00 | 0.85 | 0.08 | 0.91 | 0.00 | - | 1 | 1 | 31.85% |
| MA240802P00400000 | 2024-06-25 12:39PM EDT | 400.00 | 0.93 | 0.32 | 1.25 | +0.32 | +52.46% | 10 | 14 | 27.81% |
| MA240802P00410000 | 2024-06-20 2:42PM EDT | 410.00 | 1.39 | 0.80 | 1.37 | 0.00 | - | - | 1 | 24.18% |
| MA240802P00420000 | 2024-06-25 12:39PM EDT | 420.00 | 2.00 | 1.38 | 2.10 | +0.47 | +30.72% | 15 | 13 | 22.55% |
| MA240802P00425000 | 2024-06-25 12:00PM EDT | 425.00 | 2.18 | 1.86 | 2.65 | +0.62 | +39.74% | 1 | 13 | 21.87% |
| MA240802P00430000 | 2024-06-25 12:41PM EDT | 430.00 | 3.00 | 2.49 | 3.45 | -1.29 | -30.07% | 2 | 11 | 21.46% |
| MA240802P00435000 | 2024-06-25 3:01PM EDT | 435.00 | 3.67 | 2.98 | 4.40 | +0.17 | +4.86% | 5 | 67 | 20.95% |
| MA240802P00440000 | 2024-06-24 3:34PM EDT | 440.00 | 4.41 | 4.30 | 5.65 | 0.00 | - | 20 | 21 | 20.60% |
| MA240802P00445000 | 2024-06-24 12:38PM EDT | 445.00 | 5.16 | 5.60 | 7.05 | 0.00 | - | 5 | 6 | 20.03% |
| MA240802P00450000 | 2024-06-24 10:57AM EDT | 450.00 | 5.89 | 7.40 | 8.70 | 0.00 | - | 4 | 6 | 19.39% |
| MA240802P00455000 | 2024-06-24 3:46PM EDT | 455.00 | 9.03 | 9.50 | 10.65 | 0.00 | - | 1 | 4 | 18.73% |
© 2024 Yahoo. All rights reserved.