Mastercard Incorporated (MA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:415.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240621C00415000 | 2024-06-12 11:49AM EDT | 2024-06-21 | 32.88 | 28.70 | 31.95 | 0.00 | - | 2 | 12 | 52.66% |
| MA240719C00415000 | 2024-05-30 12:23PM EDT | 2024-07-19 | 33.76 | 31.75 | 34.05 | 0.00 | - | 2 | 112 | 28.16% |
| MA240920C00415000 | 2024-06-13 11:01AM EDT | 2024-09-20 | 37.15 | 40.25 | 41.50 | 0.00 | - | 1 | 41 | 26.96% |
| MA241018C00415000 | 2024-06-11 10:50AM EDT | 2024-10-18 | 45.45 | 42.25 | 44.45 | 0.00 | - | - | 1 | 27.03% |
| MA250117C00415000 | 2024-06-10 2:08PM EDT | 2025-01-17 | 56.60 | 52.10 | 53.70 | 0.00 | - | - | 11 | 28.11% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240621P00415000 | 2024-06-14 1:14PM EDT | 2024-06-21 | 0.10 | 0.07 | 0.12 | -0.07 | -41.18% | 55 | 238 | 26.71% |
| MA240628P00415000 | 2024-06-13 12:12PM EDT | 2024-06-28 | 0.51 | 0.25 | 0.34 | 0.00 | - | 3 | 100 | 21.78% |
| MA240705P00415000 | 2024-06-14 12:00PM EDT | 2024-07-05 | 0.56 | 0.32 | 0.53 | -0.04 | -6.67% | 1 | 31 | 19.26% |
| MA240712P00415000 | 2024-06-14 1:13PM EDT | 2024-07-12 | 0.85 | 0.77 | 0.92 | -0.32 | -27.35% | 6 | 35 | 18.91% |
| MA240719P00415000 | 2024-06-14 3:29PM EDT | 2024-07-19 | 1.24 | 1.13 | 1.27 | +0.07 | +5.98% | 92 | 309 | 18.37% |
| MA240726P00415000 | 2024-06-14 2:41PM EDT | 2024-07-26 | 1.96 | 1.67 | 2.11 | +0.12 | +6.52% | 21 | 11 | 19.53% |
| MA240816P00415000 | 2024-06-14 11:01AM EDT | 2024-08-16 | 3.95 | 2.92 | 3.80 | -0.30 | -7.06% | 2 | 25 | 19.63% |
| MA240920P00415000 | 2024-06-13 3:47PM EDT | 2024-09-20 | 5.35 | 5.30 | 5.55 | 0.00 | - | 5 | 141 | 18.39% |
| MA241018P00415000 | 2024-06-07 11:42AM EDT | 2024-10-18 | 5.75 | 6.30 | 7.10 | 0.00 | - | 1 | 37 | 18.16% |
| MA250117P00415000 | 2024-06-14 3:54PM EDT | 2025-01-17 | 11.70 | 10.35 | 11.75 | -0.64 | -5.19% | 26 | 115 | 17.98% |
© 2024 Yahoo. All rights reserved.