Mastercard Incorporated (MA)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:440.00
CallsforMay 31, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240531C00440000 | 2024-05-28 3:59PM EDT | 2024-05-31 | 6.27 | 5.85 | 6.70 | -6.14 | -49.48% | 38 | 35 | 22.52% |
| MA240607C00440000 | 2024-05-28 3:48PM EDT | 2024-06-07 | 7.75 | 8.15 | 8.50 | -15.13 | -66.13% | 13 | 10 | 19.15% |
| MA240614C00440000 | 2024-05-28 10:50AM EDT | 2024-06-14 | 10.95 | 9.15 | 10.65 | -9.10 | -45.39% | 1 | 37 | 20.60% |
| MA240621C00440000 | 2024-05-28 3:35PM EDT | 2024-06-21 | 10.55 | 10.65 | 11.50 | -4.95 | -31.94% | 7 | 848 | 19.27% |
| MA240628C00440000 | 2024-05-28 3:46PM EDT | 2024-06-28 | 11.75 | 10.40 | 13.65 | +0.75 | +6.82% | 20 | 0 | 21.23% |
| MA240705C00440000 | 2024-05-28 3:10PM EDT | 2024-07-05 | 12.50 | 11.95 | 14.30 | 0.00 | - | 1 | 0 | 20.33% |
| MA240719C00440000 | 2024-05-28 3:59PM EDT | 2024-07-19 | 14.95 | 14.25 | 15.30 | -5.55 | -27.07% | 5 | 54 | 18.90% |
| MA240816C00440000 | 2024-05-28 3:47PM EDT | 2024-08-16 | 19.90 | 19.00 | 20.95 | -5.10 | -20.40% | 4 | 3 | 22.14% |
| MA240920C00440000 | 2024-05-15 3:27PM EDT | 2024-09-20 | 34.57 | 24.35 | 25.40 | 0.00 | - | 2 | 65 | 22.99% |
| MA241018C00440000 | 2024-05-02 12:20PM EDT | 2024-10-18 | 28.55 | 25.90 | 28.00 | 0.00 | - | - | 1 | 22.98% |
| MA241115C00440000 | 2024-05-21 3:45PM EDT | 2024-11-15 | 41.50 | 30.30 | 32.45 | 0.00 | - | 1 | 133 | 24.72% |
| MA241220C00440000 | 2024-05-28 11:55AM EDT | 2024-12-20 | 34.55 | 34.15 | 36.35 | -10.13 | -22.67% | 10 | 39 | 25.48% |
| MA250117C00440000 | 2024-05-28 2:30PM EDT | 2025-01-17 | 36.33 | 36.30 | 38.80 | -13.17 | -26.61% | 2 | 562 | 25.65% |
| MA250321C00440000 | 2024-05-28 2:02PM EDT | 2025-03-21 | 43.25 | 43.40 | 44.65 | -10.85 | -20.06% | 7 | 10 | 26.46% |
| MA250620C00440000 | 2024-05-28 9:30AM EDT | 2025-06-20 | 56.00 | 51.25 | 52.90 | -1.25 | -2.18% | 1 | 105 | 27.73% |
| MA260116C00440000 | 2024-05-13 12:35PM EDT | 2026-01-16 | 78.74 | 66.60 | 70.45 | 0.00 | - | 2 | 27 | 30.21% |
PutsforMay 31, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240531P00440000 | 2024-05-28 3:59PM EDT | 2024-05-31 | 1.13 | 0.96 | 1.14 | +0.64 | +130.61% | 271 | 150 | 18.90% |
| MA240607P00440000 | 2024-05-28 3:52PM EDT | 2024-06-07 | 2.62 | 2.40 | 2.64 | +1.23 | +88.49% | 36 | 55 | 16.27% |
| MA240614P00440000 | 2024-05-28 3:41PM EDT | 2024-06-14 | 4.00 | 3.45 | 3.80 | +1.88 | +88.68% | 45 | 68 | 15.75% |
| MA240621P00440000 | 2024-05-28 3:43PM EDT | 2024-06-21 | 4.75 | 4.20 | 4.55 | +1.87 | +64.93% | 206 | 1,865 | 15.00% |
| MA240628P00440000 | 2024-05-28 2:36PM EDT | 2024-06-28 | 5.97 | 4.65 | 5.40 | +2.61 | +77.68% | 13 | 64 | 14.92% |
| MA240705P00440000 | 2024-05-28 3:33PM EDT | 2024-07-05 | 5.90 | 5.20 | 6.15 | +2.23 | +60.76% | 20 | 1 | 14.84% |
| MA240719P00440000 | 2024-05-28 3:56PM EDT | 2024-07-19 | 7.30 | 7.05 | 7.35 | +2.10 | +40.38% | 71 | 464 | 14.53% |
| MA240816P00440000 | 2024-05-28 1:42PM EDT | 2024-08-16 | 11.20 | 10.40 | 10.75 | +2.50 | +28.74% | 3 | 88 | 15.90% |
| MA240920P00440000 | 2024-05-28 12:16PM EDT | 2024-09-20 | 13.29 | 12.15 | 13.15 | +2.67 | +25.14% | 7 | 209 | 15.71% |
| MA241018P00440000 | 2024-05-28 3:01PM EDT | 2024-10-18 | 15.00 | 13.70 | 14.80 | +2.70 | +21.95% | 1 | 142 | 15.60% |
| MA241115P00440000 | 2024-05-16 10:48AM EDT | 2024-11-15 | 11.78 | 16.50 | 17.30 | 0.00 | - | 1 | 95 | 16.35% |
| MA241220P00440000 | 2024-05-09 12:06PM EDT | 2024-12-20 | 16.80 | 17.70 | 19.05 | 0.00 | - | 2 | 83 | 16.23% |
| MA250117P00440000 | 2024-05-24 3:37PM EDT | 2025-01-17 | 17.85 | 18.75 | 20.35 | 0.00 | - | 2 | 572 | 16.15% |
| MA250321P00440000 | 2024-05-21 12:09PM EDT | 2025-03-21 | 19.50 | 22.35 | 23.40 | 0.00 | - | 7 | 98 | 16.26% |
| MA250620P00440000 | 2024-05-23 1:00PM EDT | 2025-06-20 | 23.90 | 26.15 | 27.00 | 0.00 | - | 1 | 147 | 16.22% |
| MA260116P00440000 | 2024-05-09 2:49PM EDT | 2026-01-16 | 31.70 | 31.85 | 34.75 | 0.00 | - | 31 | 78 | 16.52% |
© 2024 Yahoo. All rights reserved.