Mastercard Incorporated (MA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:420.00
Callsfor14 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240614C00420000 | 2024-05-31 11:10AM EDT | 2024-06-14 | 21.73 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MA240621C00420000 | 2024-06-10 10:02AM EDT | 2024-06-21 | 29.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| MA240628C00420000 | 2024-06-06 10:54AM EDT | 2024-06-28 | 31.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MA240719C00420000 | 2024-06-05 9:53AM EDT | 2024-07-19 | 28.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MA240816C00420000 | 2024-06-03 1:28PM EDT | 2024-08-16 | 30.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MA240920C00420000 | 2024-06-04 1:50PM EDT | 2024-09-20 | 36.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MA241018C00420000 | 2024-03-28 10:27AM EDT | 2024-10-18 | 77.75 | 59.00 | 62.35 | 0.00 | - | 3 | 4 | 44.85% |
| MA241115C00420000 | 2024-06-10 2:47PM EDT | 2024-11-15 | 47.35 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| MA241220C00420000 | 2024-06-10 3:38PM EDT | 2024-12-20 | 50.70 | 0.00 | 0.00 | 0.00 | - | 127 | 0 | 0.00% |
| MA250117C00420000 | 2024-06-10 1:57PM EDT | 2025-01-17 | 52.40 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| MA250620C00420000 | 2024-05-30 9:55AM EDT | 2025-06-20 | 61.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MA260116C00420000 | 2024-05-13 9:30AM EDT | 2026-01-16 | 91.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfor14 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240614P00420000 | 2024-06-10 2:29PM EDT | 2024-06-14 | 0.08 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 12.50% |
| MA240621P00420000 | 2024-06-10 3:19PM EDT | 2024-06-21 | 0.20 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| MA240628P00420000 | 2024-06-10 9:54AM EDT | 2024-06-28 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MA240705P00420000 | 2024-06-10 12:55PM EDT | 2024-07-05 | 0.76 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| MA240712P00420000 | 2024-06-10 12:36PM EDT | 2024-07-12 | 1.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MA240719P00420000 | 2024-06-10 12:16PM EDT | 2024-07-19 | 1.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| MA240816P00420000 | 2024-06-10 12:02PM EDT | 2024-08-16 | 4.21 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| MA240920P00420000 | 2024-06-07 2:44PM EDT | 2024-09-20 | 5.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| MA241018P00420000 | 2024-06-07 11:32AM EDT | 2024-10-18 | 6.64 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| MA241115P00420000 | 2024-06-07 10:30AM EDT | 2024-11-15 | 8.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| MA241220P00420000 | 2024-06-10 11:30AM EDT | 2024-12-20 | 11.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| MA250117P00420000 | 2024-06-10 12:14PM EDT | 2025-01-17 | 12.15 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 1.56% |
| MA250321P00420000 | 2024-05-29 1:58PM EDT | 2025-03-21 | 16.25 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 1.56% |
| MA250620P00420000 | 2024-06-07 2:52PM EDT | 2025-06-20 | 17.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| MA260116P00420000 | 2024-06-10 12:17PM EDT | 2026-01-16 | 26.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
© 2024 Yahoo. All rights reserved.