Mastercard Incorporated (MA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:500.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240607C00500000 | 2024-06-03 11:21AM EDT | 2024-06-07 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MA240614C00500000 | 2024-05-21 9:57AM EDT | 2024-06-14 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| MA240621C00500000 | 2024-05-31 2:08PM EDT | 2024-06-21 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| MA240628C00500000 | 2024-05-29 12:44PM EDT | 2024-06-28 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MA240719C00500000 | 2024-06-03 3:05PM EDT | 2024-07-19 | 0.23 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| MA240816C00500000 | 2024-05-28 12:40PM EDT | 2024-08-16 | 1.28 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MA240920C00500000 | 2024-06-03 3:06PM EDT | 2024-09-20 | 2.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MA241018C00500000 | 2024-05-31 10:47AM EDT | 2024-10-18 | 3.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MA241115C00500000 | 2024-05-29 12:39PM EDT | 2024-11-15 | 6.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| MA241220C00500000 | 2024-06-03 12:43PM EDT | 2024-12-20 | 7.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| MA250117C00500000 | 2024-06-03 11:00AM EDT | 2025-01-17 | 9.55 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| MA250321C00500000 | 2024-05-31 10:11AM EDT | 2025-03-21 | 15.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MA250620C00500000 | 2024-05-31 9:58AM EDT | 2025-06-20 | 21.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| MA260116C00500000 | 2024-05-29 2:22PM EDT | 2026-01-16 | 38.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240621P00500000 | 2024-05-08 3:38PM EDT | 2024-06-21 | 46.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MA240719P00500000 | 2024-06-03 3:40PM EDT | 2024-07-19 | 57.98 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| MA240920P00500000 | 2024-04-30 10:50AM EDT | 2024-09-20 | 46.85 | 55.85 | 58.90 | 0.00 | - | 1 | 0 | 17.24% |
| 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 | 14.88% |
| MA241220P00500000 | 2024-05-03 9:49AM EDT | 2024-12-20 | 60.25 | 51.85 | 55.10 | 0.00 | - | 1 | 38 | 0.00% |
| MA250117P00500000 | 2024-04-15 3:45PM EDT | 2025-01-17 | 50.55 | 45.35 | 47.65 | 0.00 | - | 5 | 370 | 0.00% |
| MA250321P00500000 | 2024-05-23 3:52PM EDT | 2025-03-21 | 53.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MA250620P00500000 | 2024-05-31 2:42PM EDT | 2025-06-20 | 60.68 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MA260116P00500000 | 2024-04-26 1:07PM EDT | 2026-01-16 | 57.55 | 58.35 | 62.95 | 0.00 | - | 4 | 8 | 10.45% |
© 2024 Yahoo. All rights reserved.