Mastercard Incorporated (MA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:420.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240607C00420000 | 2024-05-21 1:43PM EDT | 2024-06-07 | 37.86 | 26.20 | 29.80 | 0.00 | - | 4 | 3 | 48.27% |
| MA240614C00420000 | 2024-05-31 11:10AM EDT | 2024-06-14 | 21.73 | 26.70 | 30.90 | -17.80 | -45.03% | 4 | 5 | 38.89% |
| MA240621C00420000 | 2024-05-30 9:54AM EDT | 2024-06-21 | 24.67 | 27.40 | 30.60 | 0.00 | - | 2 | 1,268 | 30.73% |
| MA240628C00420000 | 2024-05-30 9:41AM EDT | 2024-06-28 | 25.75 | 27.70 | 31.45 | 0.00 | - | 1 | 1 | 29.08% |
| MA240719C00420000 | 2024-05-13 3:03PM EDT | 2024-07-19 | 43.52 | 30.65 | 33.00 | 0.00 | - | 2 | 78 | 25.16% |
| MA240816C00420000 | 2024-05-31 3:47PM EDT | 2024-08-16 | 33.92 | 34.70 | 36.80 | -14.63 | -30.13% | 1 | 1 | 25.80% |
| MA240920C00420000 | 2024-05-30 11:05AM EDT | 2024-09-20 | 38.96 | 39.05 | 40.60 | +2.41 | +6.59% | 32 | 284 | 25.85% |
| MA241018C00420000 | 2024-03-28 10:27AM EDT | 2024-10-18 | 77.75 | 59.00 | 62.35 | 0.00 | - | 3 | 4 | 44.58% |
| MA241115C00420000 | 2024-05-16 10:05AM EDT | 2024-11-15 | 59.95 | 45.20 | 47.75 | 0.00 | - | 2 | 19 | 27.68% |
| MA241220C00420000 | 2024-05-14 12:01PM EDT | 2024-12-20 | 54.56 | 48.50 | 50.55 | 0.00 | - | 1 | 4 | 27.48% |
| MA250117C00420000 | 2024-05-29 1:52PM EDT | 2025-01-17 | 50.10 | 50.75 | 53.50 | 0.00 | - | 2 | 486 | 28.01% |
| MA250620C00420000 | 2024-05-30 9:55AM EDT | 2025-06-20 | 61.95 | 64.80 | 67.10 | 0.00 | - | 2 | 13 | 29.64% |
| MA260116C00420000 | 2024-05-13 9:30AM EDT | 2026-01-16 | 91.30 | 79.80 | 83.50 | 0.00 | - | 1 | 128 | 31.51% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240607P00420000 | 2024-05-31 3:23PM EDT | 2024-06-07 | 0.20 | 0.05 | 0.17 | -0.15 | -42.86% | 12 | 76 | 24.07% |
| MA240614P00420000 | 2024-05-30 12:31PM EDT | 2024-06-14 | 0.68 | 0.32 | 0.49 | 0.00 | - | 1 | 243 | 20.90% |
| MA240621P00420000 | 2024-05-31 3:34PM EDT | 2024-06-21 | 1.04 | 0.61 | 0.84 | -0.18 | -14.75% | 11 | 1,979 | 19.41% |
| MA240628P00420000 | 2024-05-31 11:40AM EDT | 2024-06-28 | 1.27 | 0.84 | 1.15 | -0.26 | -16.99% | 9 | 34 | 18.29% |
| MA240705P00420000 | 2024-05-30 10:43AM EDT | 2024-07-05 | 1.73 | 0.76 | 1.59 | 0.00 | - | 2 | 5 | 18.00% |
| MA240719P00420000 | 2024-05-31 3:34PM EDT | 2024-07-19 | 2.73 | 1.99 | 2.25 | -0.10 | -3.53% | 14 | 190 | 17.04% |
| MA240816P00420000 | 2024-05-31 2:26PM EDT | 2024-08-16 | 5.50 | 3.45 | 4.65 | +0.25 | +4.76% | 10 | 25 | 18.00% |
| MA240920P00420000 | 2024-05-31 3:28PM EDT | 2024-09-20 | 7.05 | 5.85 | 6.40 | -0.20 | -2.76% | 1 | 391 | 17.27% |
| MA241018P00420000 | 2024-05-28 3:24PM EDT | 2024-10-18 | 8.50 | 7.15 | 7.70 | 0.00 | - | 100 | 167 | 16.92% |
| MA241115P00420000 | 2024-05-29 12:53PM EDT | 2024-11-15 | 10.80 | 9.20 | 9.90 | 0.00 | - | 3 | 44 | 17.64% |
| MA241220P00420000 | 2024-05-29 1:29PM EDT | 2024-12-20 | 12.58 | 10.70 | 11.55 | 0.00 | - | 3 | 284 | 17.51% |
| MA250117P00420000 | 2024-05-29 2:00PM EDT | 2025-01-17 | 13.65 | 11.95 | 12.75 | 0.00 | - | 5 | 824 | 17.39% |
| MA250321P00420000 | 2024-05-29 1:58PM EDT | 2025-03-21 | 16.25 | 14.80 | 15.60 | 0.00 | - | 13 | 217 | 17.43% |
| MA250620P00420000 | 2024-05-28 12:18PM EDT | 2025-06-20 | 19.96 | 16.00 | 20.00 | 0.00 | - | 1 | 649 | 17.89% |
| MA260116P00420000 | 2024-05-22 10:04AM EDT | 2026-01-16 | 23.01 | 23.25 | 26.55 | 0.00 | - | 1 | 282 | 17.53% |
© 2024 Yahoo. All rights reserved.