ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for monitor Customisable watchlists with full streaming quotes from leading exchanges, such as LSE, NASDAQ, NYSE, AMEX, Bovespa, BIT and more.

MA MasterCard Incorporated

509.02
4.11 (0.81%)
After Hours
Last Updated: 22:24:45
Delayed by 15 minutes

MA Jan 17 2025 490 Put

0.28 -0.29 (-50.88%)
Bid 0.20 Volume 27 Exp. Date 17 Jan 2025
Offer 0.35 Open Interest 1,680 Day's Range 0.25 - 0.42
Open 0.41 Prev Close 0.57 Last Trade 14/1/2025 20:54

MA Option Chain - 17 Jan 2025

Calls

StrikeBid PriceAsk PriceLast PriceChange %VolumeOPEN INT
490.0017.5521.6018.2516.24 %9807
495.0013.6516.8012.505.04 %180
500.009.0512.007.45-7.68 %781,522
505.006.307.306.2437.75 %65334
507.503.606.504.7550.79 %40115
510.003.154.053.5050.21 %552828
512.501.992.682.0527.33 %3652
515.001.261.691.4041.41 %75600
517.500.771.200.8632.31 %21128
520.000.440.760.6039.53 %2862,536

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Puts

StrikeBid PriceAsk PriceLast PriceChange %VolumeOPEN INT
490.000.200.350.28-50.88 %271,680
495.000.380.640.53-57.60 %45811
500.000.841.291.09-50.90 %2101,550
505.001.692.412.07-49.39 %79926
507.502.413.252.96-51.07 %1151
510.003.604.504.11-43.70 %655652
512.503.757.259.239.10 %262
515.006.458.807.75-30.49 %18601
517.507.359.7510.45-22.48 %3565
520.009.7512.2512.39-19.39 %6932