Mastercard Incorporated (MA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:430.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240607C00430000 | 2024-05-29 2:53PM EDT | 2024-06-07 | 11.80 | 16.20 | 19.40 | -3.50 | -22.88% | 1 | 7 | 33.79% |
| MA240614C00430000 | 2024-05-15 10:49AM EDT | 2024-06-14 | 30.05 | 17.90 | 19.95 | 0.00 | - | - | 1 | 26.09% |
| MA240621C00430000 | 2024-05-31 11:15AM EDT | 2024-06-21 | 15.15 | 19.20 | 21.45 | -2.45 | -13.92% | 8 | 408 | 25.84% |
| MA240628C00430000 | 2024-05-30 3:50PM EDT | 2024-06-28 | 19.00 | 20.10 | 22.60 | 0.00 | - | 1 | 2 | 25.21% |
| MA240705C00430000 | 2024-05-28 3:51PM EDT | 2024-07-05 | 20.25 | 20.05 | 23.25 | 0.00 | - | 2 | 1 | 23.94% |
| MA240719C00430000 | 2024-05-31 2:47PM EDT | 2024-07-19 | 20.40 | 22.35 | 24.65 | +0.97 | +4.99% | 4 | 38 | 22.70% |
| MA240816C00430000 | 2024-05-21 10:45AM EDT | 2024-08-16 | 23.75 | 27.25 | 29.05 | -13.22 | -35.76% | 6 | 1 | 24.06% |
| MA240920C00430000 | 2024-05-29 9:30AM EDT | 2024-09-20 | 29.50 | 31.45 | 33.35 | 0.00 | - | 3 | 151 | 24.62% |
| MA241018C00430000 | 2024-05-01 11:25AM EDT | 2024-10-18 | 38.98 | 33.35 | 35.95 | 0.00 | - | 1 | 9 | 24.52% |
| MA241115C00430000 | 2024-05-20 2:57PM EDT | 2024-11-15 | 49.88 | 38.15 | 40.10 | 0.00 | - | 2 | 24 | 25.99% |
| MA241220C00430000 | 2024-05-31 12:19PM EDT | 2024-12-20 | 38.25 | 41.20 | 43.90 | -7.50 | -16.39% | 1 | 16 | 26.63% |
| MA250117C00430000 | 2024-05-31 2:00PM EDT | 2025-01-17 | 40.99 | 43.60 | 46.60 | -8.01 | -16.35% | 2 | 352 | 26.95% |
| MA250321C00430000 | 2024-05-13 3:04PM EDT | 2025-03-21 | 62.00 | 50.10 | 52.05 | 0.00 | - | 1 | 6 | 27.43% |
| MA250620C00430000 | 2024-05-16 2:55PM EDT | 2025-06-20 | 71.15 | 57.20 | 61.50 | 0.00 | - | 1 | 8 | 29.33% |
| MA260116C00430000 | 2024-05-31 11:29AM EDT | 2026-01-16 | 70.10 | 73.60 | 77.00 | -2.88 | -3.95% | 2 | 73 | 30.68% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240607P00430000 | 2024-05-31 2:39PM EDT | 2024-06-07 | 0.61 | 0.25 | 0.44 | -0.42 | -40.78% | 66 | 133 | 20.00% |
| MA240614P00430000 | 2024-05-31 2:47PM EDT | 2024-06-14 | 1.68 | 0.92 | 1.17 | -0.06 | -3.45% | 16 | 199 | 18.63% |
| MA240621P00430000 | 2024-05-31 1:36PM EDT | 2024-06-21 | 2.75 | 1.46 | 1.71 | +0.20 | +7.84% | 35 | 707 | 17.33% |
| MA240628P00430000 | 2024-05-30 1:35PM EDT | 2024-06-28 | 3.04 | 1.87 | 2.25 | 0.00 | - | 5 | 84 | 16.66% |
| MA240705P00430000 | 2024-05-31 10:17AM EDT | 2024-07-05 | 4.15 | 1.86 | 2.97 | +0.98 | +30.91% | 1 | 9 | 16.73% |
| MA240712P00430000 | 2024-05-30 11:16AM EDT | 2024-07-12 | 3.89 | 1.84 | 4.05 | 0.00 | - | 2 | 2 | 17.60% |
| MA240719P00430000 | 2024-05-31 11:47AM EDT | 2024-07-19 | 4.57 | 3.50 | 3.85 | -0.58 | -11.26% | 2 | 1,990 | 15.91% |
| MA240816P00430000 | 2024-05-29 10:45AM EDT | 2024-08-16 | 7.75 | 5.55 | 6.80 | 0.00 | - | 7 | 41 | 17.03% |
| MA240920P00430000 | 2024-05-30 1:58PM EDT | 2024-09-20 | 10.00 | 8.25 | 8.75 | 0.00 | - | 10 | 374 | 16.36% |
| MA241018P00430000 | 2024-05-24 11:47AM EDT | 2024-10-18 | 9.45 | 9.65 | 10.25 | 0.00 | - | 1 | 192 | 16.14% |
| MA241115P00430000 | 2024-05-29 12:33PM EDT | 2024-11-15 | 13.83 | 11.80 | 12.60 | 0.00 | - | 4 | 78 | 16.86% |
| MA241220P00430000 | 2024-05-30 10:42AM EDT | 2024-12-20 | 15.42 | 13.55 | 14.30 | 0.00 | - | 1 | 121 | 16.71% |
| MA250117P00430000 | 2024-05-29 11:55AM EDT | 2025-01-17 | 16.74 | 14.80 | 15.50 | 0.00 | - | 2 | 592 | 16.57% |
| MA250321P00430000 | 2024-05-15 3:06PM EDT | 2025-03-21 | 16.45 | 17.75 | 18.60 | 0.00 | - | 8 | 19 | 16.75% |
| MA250620P00430000 | 2024-05-28 2:30PM EDT | 2025-06-20 | 23.45 | 19.50 | 22.70 | 0.00 | - | 41 | 249 | 17.00% |
| MA260116P00430000 | 2024-05-15 1:37PM EDT | 2026-01-16 | 27.80 | 27.05 | 30.70 | 0.00 | - | 3 | 153 | 17.35% |
© 2024 Yahoo. All rights reserved.