Mastercard Incorporated (MA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:400.00
Callsfor14 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240614C00400000 | 2024-05-31 10:01AM EDT | 2024-06-14 | 41.68 | 47.70 | 51.45 | 0.00 | - | 1 | 0 | 53.32% |
| MA240621C00400000 | 2024-06-06 3:05PM EDT | 2024-06-21 | 49.98 | 48.65 | 52.10 | 0.00 | - | 1 | 356 | 56.89% |
| MA240719C00400000 | 2024-06-03 11:36AM EDT | 2024-07-19 | 44.25 | 50.55 | 53.35 | 0.00 | - | 1 | 39 | 35.08% |
| MA240726C00400000 | 2024-06-06 11:33AM EDT | 2024-07-26 | 51.50 | 50.40 | 54.15 | 0.00 | - | - | 1 | 34.47% |
| MA240816C00400000 | 2024-06-10 3:49PM EDT | 2024-08-16 | 54.45 | 53.75 | 55.70 | +3.35 | +6.56% | 3 | 1 | 31.82% |
| MA240920C00400000 | 2024-06-10 1:56PM EDT | 2024-09-20 | 58.10 | 57.25 | 58.85 | +4.90 | +9.21% | 4 | 17 | 30.60% |
| MA241018C00400000 | 2024-05-15 1:47PM EDT | 2024-10-18 | 68.65 | 59.05 | 61.30 | 0.00 | - | 1 | 4 | 30.19% |
| MA241115C00400000 | 2024-05-10 10:26AM EDT | 2024-11-15 | 73.00 | 62.45 | 64.35 | 0.00 | - | - | 1 | 30.70% |
| MA250117C00400000 | 2024-06-03 10:43AM EDT | 2025-01-17 | 62.96 | 67.45 | 70.00 | 0.00 | - | 2 | 503 | 30.92% |
| MA250321C00400000 | 2024-05-07 12:33PM EDT | 2025-03-21 | 79.00 | 72.00 | 75.65 | 0.00 | - | - | 2 | 31.50% |
| MA250620C00400000 | 2024-06-03 1:44PM EDT | 2025-06-20 | 79.80 | 80.20 | 83.30 | +4.57 | +6.07% | 1 | 16 | 32.28% |
| MA260116C00400000 | 2024-06-10 3:33PM EDT | 2026-01-16 | 95.84 | 93.90 | 96.90 | -3.06 | -3.09% | 1 | 0 | 32.64% |
Putsfor14 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240614P00400000 | 2024-06-10 2:46PM EDT | 2024-06-14 | 0.06 | 0.00 | 0.10 | -0.05 | -45.45% | 2 | 76 | 44.53% |
| MA240621P00400000 | 2024-06-10 3:46PM EDT | 2024-06-21 | 0.08 | 0.00 | 0.30 | -0.02 | -20.00% | 31 | 1,010 | 33.99% |
| MA240628P00400000 | 2024-05-23 3:50PM EDT | 2024-06-28 | 0.39 | 0.11 | 0.18 | 0.00 | - | - | 1 | 24.85% |
| MA240705P00400000 | 2024-06-06 10:55AM EDT | 2024-07-05 | 0.43 | 0.11 | 0.55 | 0.00 | - | 1 | 21 | 25.78% |
| MA240712P00400000 | 2024-06-10 11:34AM EDT | 2024-07-12 | 0.44 | 0.28 | 0.38 | -0.28 | -38.89% | 2 | 2 | 21.35% |
| MA240719P00400000 | 2024-06-10 3:58PM EDT | 2024-07-19 | 0.44 | 0.44 | 0.54 | -0.04 | -8.33% | 1 | 128 | 20.72% |
| MA240816P00400000 | 2024-06-10 3:40PM EDT | 2024-08-16 | 1.66 | 1.60 | 1.80 | -0.59 | -26.22% | 8 | 19 | 20.94% |
| MA240920P00400000 | 2024-06-07 3:35PM EDT | 2024-09-20 | 2.78 | 2.54 | 3.10 | 0.00 | - | 3 | 384 | 19.94% |
| MA241018P00400000 | 2024-05-29 3:56PM EDT | 2024-10-18 | 5.00 | 3.55 | 3.85 | 0.00 | - | 1 | 46 | 18.98% |
| MA241115P00400000 | 2024-06-07 11:28AM EDT | 2024-11-15 | 5.26 | 5.15 | 5.75 | 0.00 | - | 1 | 34 | 19.90% |
| MA241220P00400000 | 2024-06-05 3:26PM EDT | 2024-12-20 | 7.10 | 6.40 | 6.90 | 0.00 | - | 5 | 95 | 19.37% |
| MA250117P00400000 | 2024-06-06 2:00PM EDT | 2025-01-17 | 7.90 | 7.20 | 8.10 | 0.00 | - | 22 | 1,157 | 19.36% |
| MA250321P00400000 | 2024-06-07 12:07PM EDT | 2025-03-21 | 9.65 | 9.35 | 10.10 | 0.00 | - | 2 | 243 | 18.84% |
| MA250620P00400000 | 2024-06-10 10:19AM EDT | 2025-06-20 | 13.45 | 12.45 | 13.85 | +0.65 | +5.08% | 2 | 0 | 19.11% |
| MA260116P00400000 | 2024-06-05 3:48PM EDT | 2026-01-16 | 19.35 | 17.30 | 19.65 | 0.00 | - | 1 | 528 | 18.47% |
© 2024 Yahoo. All rights reserved.