Mastercard Incorporated (MA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:390.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240607C00390000 | 2024-05-06 11:55AM EDT | 2024-06-07 | 59.00 | 55.00 | 59.60 | 0.00 | - | 1 | 0 | 80.98% |
| MA240614C00390000 | 2024-05-24 1:21PM EDT | 2024-06-14 | 62.32 | 55.65 | 60.10 | 0.00 | - | 1 | 2 | 60.35% |
| MA240621C00390000 | 2024-05-31 11:40AM EDT | 2024-06-21 | 51.34 | 56.00 | 60.55 | -10.81 | -17.39% | 1 | 79 | 51.42% |
| MA240628C00390000 | 2024-05-30 3:50PM EDT | 2024-06-28 | 52.50 | 56.50 | 61.10 | -1.48 | -2.74% | 1 | 2 | 46.67% |
| MA240719C00390000 | 2023-12-22 12:17PM EDT | 2024-07-19 | 55.57 | 62.75 | 64.60 | 0.00 | - | 1 | 1 | 44.23% |
| MA240816C00390000 | 2024-05-28 11:13AM EDT | 2024-08-16 | 60.50 | 60.65 | 64.10 | 0.00 | - | 2 | 2 | 34.34% |
| MA240920C00390000 | 2024-04-01 2:32PM EDT | 2024-09-20 | 100.55 | 67.55 | 68.85 | 0.00 | - | 2 | 3 | 35.45% |
| MA241018C00390000 | 2024-05-23 1:31PM EDT | 2024-10-18 | 73.24 | 66.25 | 68.80 | 0.00 | - | - | 1 | 31.64% |
| MA241115C00390000 | 2024-02-12 3:44PM EDT | 2024-11-15 | 89.39 | 101.95 | 104.25 | 0.00 | - | - | 10 | 63.20% |
| MA241220C00390000 | 2024-05-02 11:13AM EDT | 2024-12-20 | 71.90 | 71.05 | 74.15 | 0.00 | - | 10 | 34 | 31.57% |
| MA250117C00390000 | 2024-05-15 11:38AM EDT | 2025-01-17 | 85.57 | 74.25 | 76.80 | 0.00 | - | 1 | 628 | 31.95% |
| MA250321C00390000 | 2024-05-31 3:27PM EDT | 2025-03-21 | 77.90 | 79.60 | 83.00 | -16.25 | -17.26% | 15 | 2 | 33.06% |
| MA250620C00390000 | 2024-04-16 9:36AM EDT | 2025-06-20 | 107.73 | 101.95 | 105.25 | 0.00 | - | 4 | 5 | 43.09% |
| MA260116C00390000 | 2024-05-30 1:34PM EDT | 2026-01-16 | 98.50 | 99.95 | 103.50 | 0.00 | - | 1 | 29 | 33.77% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240607P00390000 | 2024-05-02 10:02AM EDT | 2024-06-07 | 0.62 | 0.01 | 0.46 | 0.00 | - | - | 1 | 54.98% |
| MA240614P00390000 | 2024-05-29 10:28AM EDT | 2024-06-14 | 0.17 | 0.02 | 0.35 | +0.01 | +6.25% | 1 | 40 | 37.04% |
| MA240621P00390000 | 2024-05-29 10:19AM EDT | 2024-06-21 | 0.24 | 0.06 | 0.19 | 0.00 | - | 3 | 749 | 27.44% |
| MA240719P00390000 | 2024-05-31 2:54PM EDT | 2024-07-19 | 0.67 | 0.45 | 0.57 | -0.02 | -2.90% | 13 | 279 | 21.62% |
| MA240920P00390000 | 2024-05-24 11:05AM EDT | 2024-09-20 | 2.18 | 2.05 | 2.46 | 0.00 | - | 1 | 75 | 20.09% |
| MA241018P00390000 | 2024-05-23 11:55AM EDT | 2024-10-18 | 2.93 | 3.00 | 3.25 | 0.00 | - | 2 | 19 | 19.50% |
| MA241115P00390000 | 2024-05-30 1:57PM EDT | 2024-11-15 | 5.14 | 4.05 | 4.65 | 0.00 | - | 2 | 106 | 20.00% |
| MA241220P00390000 | 2024-05-30 1:43PM EDT | 2024-12-20 | 6.43 | 5.20 | 5.90 | 0.00 | - | 2 | 29 | 19.80% |
| MA250117P00390000 | 2024-05-29 12:33PM EDT | 2025-01-17 | 7.48 | 6.15 | 6.95 | 0.00 | - | 2 | 799 | 19.75% |
| MA250321P00390000 | 2024-05-20 9:56AM EDT | 2025-03-21 | 6.95 | 8.35 | 9.20 | 0.00 | - | 1 | 166 | 19.62% |
| MA250620P00390000 | 2024-05-29 12:45PM EDT | 2025-06-20 | 12.45 | 11.05 | 12.65 | 0.00 | - | 40 | 262 | 19.78% |
| MA260116P00390000 | 2024-05-30 10:40AM EDT | 2026-01-16 | 18.35 | 16.20 | 18.50 | 0.00 | - | 7 | 213 | 19.25% |
© 2024 Yahoo. All rights reserved.