Mastercard Incorporated (MA)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:400.00
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240607C00400000 | 2024-05-28 10:08AM EDT | 2024-06-07 | 49.65 | 45.75 | 49.60 | 0.00 | - | 2 | 3 | 57.91% |
| MA240614C00400000 | 2024-05-31 10:01AM EDT | 2024-06-14 | 41.68 | 45.60 | 50.15 | +41.68 | - | 1 | 0 | 56.65% |
| MA240621C00400000 | 2024-05-31 11:22AM EDT | 2024-06-21 | 41.76 | 46.25 | 50.75 | -10.92 | -20.73% | 1 | 361 | 47.73% |
| MA240719C00400000 | 2024-05-23 3:15PM EDT | 2024-07-19 | 54.80 | 48.05 | 51.80 | 0.00 | - | 2 | 39 | 33.14% |
| MA240816C00400000 | 2024-05-28 11:33AM EDT | 2024-08-16 | 51.10 | 51.40 | 54.20 | 0.00 | - | 1 | 1 | 30.80% |
| MA240920C00400000 | 2024-05-15 1:47PM EDT | 2024-09-20 | 66.84 | 55.40 | 58.05 | 0.00 | - | 1 | 18 | 30.84% |
| MA241018C00400000 | 2024-05-15 1:47PM EDT | 2024-10-18 | 68.65 | 56.70 | 59.75 | 0.00 | - | 1 | 4 | 29.54% |
| MA241115C00400000 | 2024-05-10 10:26AM EDT | 2024-11-15 | 73.00 | 60.35 | 63.40 | 0.00 | - | - | 1 | 30.73% |
| MA250117C00400000 | 2024-05-31 2:00PM EDT | 2025-01-17 | 62.60 | 65.85 | 68.80 | -1.85 | -2.87% | 1 | 501 | 30.76% |
| MA250321C00400000 | 2024-05-07 12:33PM EDT | 2025-03-21 | 79.00 | 71.50 | 74.20 | 0.00 | - | - | 2 | 31.19% |
| MA250620C00400000 | 2024-05-15 11:38AM EDT | 2025-06-20 | 89.96 | 78.25 | 81.75 | 0.00 | - | 1 | 16 | 31.96% |
| MA260116C00400000 | 2024-05-23 3:14PM EDT | 2026-01-16 | 98.90 | 92.85 | 96.00 | 0.00 | - | 1 | 49 | 32.74% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240607P00400000 | 2024-05-30 12:56PM EDT | 2024-06-07 | 0.07 | 0.00 | 0.16 | -0.03 | -30.00% | 19 | 24 | 45.90% |
| MA240614P00400000 | 2024-05-29 12:39PM EDT | 2024-06-14 | 0.18 | 0.04 | 0.18 | -0.03 | -14.29% | 8 | 43 | 30.18% |
| MA240621P00400000 | 2024-05-31 12:50PM EDT | 2024-06-21 | 0.29 | 0.13 | 0.27 | -0.06 | -17.14% | 10 | 1,000 | 25.61% |
| MA240628P00400000 | 2024-05-23 3:50PM EDT | 2024-06-28 | 0.39 | 0.19 | 0.41 | 0.00 | - | - | 1 | 23.56% |
| MA240705P00400000 | 2024-05-31 12:05PM EDT | 2024-07-05 | 0.66 | 0.31 | 0.58 | 0.00 | - | 2 | 8 | 22.36% |
| MA240719P00400000 | 2024-05-31 3:30PM EDT | 2024-07-19 | 1.00 | 0.65 | 0.86 | -0.07 | -6.54% | 23 | 121 | 20.36% |
| MA240816P00400000 | 2024-05-29 12:12PM EDT | 2024-08-16 | 2.46 | 1.79 | 2.15 | 0.00 | - | 4 | 13 | 20.33% |
| MA240920P00400000 | 2024-05-31 10:38AM EDT | 2024-09-20 | 4.15 | 2.93 | 3.30 | +0.45 | +12.16% | 25 | 380 | 19.14% |
| MA241018P00400000 | 2024-05-29 3:56PM EDT | 2024-10-18 | 5.00 | 3.85 | 4.30 | 0.00 | - | 1 | 46 | 18.70% |
| MA241115P00400000 | 2024-05-29 12:33PM EDT | 2024-11-15 | 6.64 | 5.35 | 6.00 | 0.00 | - | 4 | 34 | 19.31% |
| MA241220P00400000 | 2024-05-31 10:08AM EDT | 2024-12-20 | 8.60 | 6.70 | 7.35 | +0.10 | +1.18% | 20 | 71 | 19.07% |
| MA250117P00400000 | 2024-05-31 11:40AM EDT | 2025-01-17 | 9.67 | 7.70 | 8.50 | +0.51 | +5.57% | 18 | 1,131 | 19.02% |
| MA250321P00400000 | 2024-05-30 10:55AM EDT | 2025-03-21 | 11.50 | 8.30 | 11.00 | +0.02 | +0.17% | 3 | 237 | 18.96% |
| MA250620P00400000 | 2024-05-31 10:23AM EDT | 2025-06-20 | 15.30 | 13.15 | 14.70 | +2.80 | +22.40% | 4 | 445 | 19.15% |
| MA260116P00400000 | 2024-05-29 9:30AM EDT | 2026-01-16 | 21.40 | 18.65 | 21.05 | 0.00 | - | 1 | 528 | 18.78% |
© 2024 Yahoo. All rights reserved.