Mastercard Incorporated (MA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:500.00
Callsfor14 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240614C00500000 | 2024-06-10 9:49AM EDT | 2024-06-14 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 22 | 25.00% |
| MA240621C00500000 | 2024-06-10 1:13PM EDT | 2024-06-21 | 0.03 | 0.00 | 0.00 | 0.00 | - | 20 | 870 | 12.50% |
| MA240628C00500000 | 2024-05-29 12:44PM EDT | 2024-06-28 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 12.50% |
| MA240719C00500000 | 2024-06-10 10:14AM EDT | 2024-07-19 | 0.22 | 0.00 | 0.00 | 0.00 | - | 2 | 555 | 6.25% |
| MA240816C00500000 | 2024-06-07 3:47PM EDT | 2024-08-16 | 1.35 | 0.00 | 0.00 | 0.00 | - | 9 | 82 | 6.25% |
| MA240920C00500000 | 2024-06-10 11:17AM EDT | 2024-09-20 | 2.38 | 0.00 | 0.00 | 0.00 | - | 300 | 289 | 3.13% |
| MA241018C00500000 | 2024-06-05 11:01AM EDT | 2024-10-18 | 3.53 | 0.00 | 0.00 | 0.00 | - | 1 | 140 | 3.13% |
| MA241115C00500000 | 2024-05-29 12:39PM EDT | 2024-11-15 | 6.70 | 0.00 | 0.00 | 0.00 | - | 4 | 111 | 3.13% |
| MA241220C00500000 | 2024-06-10 10:49AM EDT | 2024-12-20 | 8.30 | 0.00 | 0.00 | 0.00 | - | 2 | 2,483 | 3.13% |
| MA250117C00500000 | 2024-06-10 11:37AM EDT | 2025-01-17 | 10.65 | 0.00 | 0.00 | 0.00 | - | 2 | 1,570 | 3.13% |
| MA250321C00500000 | 2024-06-04 2:37PM EDT | 2025-03-21 | 15.00 | 0.00 | 0.00 | 0.00 | - | 9 | 52 | 3.13% |
| MA250620C00500000 | 2024-06-07 1:23PM EDT | 2025-06-20 | 24.83 | 0.00 | 0.00 | 0.00 | - | 152 | 751 | 1.56% |
| MA260116C00500000 | 2024-06-10 10:45AM EDT | 2026-01-16 | 36.79 | 0.00 | 0.00 | 0.00 | - | 1 | 219 | 1.56% |
Putsfor14 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240621P00500000 | 2024-06-10 3:46PM EDT | 2024-06-21 | 50.69 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| MA240719P00500000 | 2024-06-10 3:46PM EDT | 2024-07-19 | 50.59 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MA240920P00500000 | 2024-04-30 10:50AM EDT | 2024-09-20 | 46.85 | 55.85 | 58.90 | 0.00 | - | 1 | 0 | 26.06% |
| MA241018P00500000 | 2024-04-19 12:28PM EDT | 2024-10-18 | 49.50 | 39.45 | 42.70 | 0.00 | - | 1 | 10 | 0.00% |
| MA241115P00500000 | 2024-04-30 3:59PM EDT | 2024-11-15 | 52.40 | 56.20 | 59.40 | 0.00 | - | 3 | 7 | 21.49% |
| MA241220P00500000 | 2024-05-03 9:49AM EDT | 2024-12-20 | 60.25 | 51.85 | 55.10 | 0.00 | - | 1 | 38 | 14.90% |
| MA250117P00500000 | 2024-06-06 2:00PM EDT | 2025-01-17 | 52.60 | 0.00 | 0.00 | 0.00 | - | 22 | 364 | 0.00% |
| MA250321P00500000 | 2024-05-23 3:52PM EDT | 2025-03-21 | 53.03 | 0.00 | 0.00 | 0.00 | - | - | 20 | 0.00% |
| MA250620P00500000 | 2024-05-31 2:42PM EDT | 2025-06-20 | 60.68 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 0.00% |
| MA260116P00500000 | 2024-06-06 11:01AM EDT | 2026-01-16 | 60.74 | 0.00 | 0.00 | 0.00 | - | 4 | 9 | 0.00% |
© 2024 Yahoo. All rights reserved.