Mastercard Incorporated (MA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:440.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240607C00440000 | 2024-05-31 3:41PM EDT | 2024-06-07 | 7.60 | 8.60 | 9.25 | +1.08 | +16.56% | 25 | 47 | 20.12% |
| MA240614C00440000 | 2024-05-31 1:48PM EDT | 2024-06-14 | 7.10 | 9.70 | 11.00 | -2.05 | -22.40% | 32 | 38 | 19.90% |
| MA240621C00440000 | 2024-05-31 3:48PM EDT | 2024-06-21 | 10.37 | 11.30 | 13.20 | +1.17 | +12.72% | 84 | 854 | 21.77% |
| MA240628C00440000 | 2024-05-31 3:43PM EDT | 2024-06-28 | 11.30 | 12.10 | 14.00 | +0.60 | +5.61% | 10 | 18 | 20.55% |
| MA240705C00440000 | 2024-05-31 3:54PM EDT | 2024-07-05 | 13.30 | 13.10 | 15.05 | +0.80 | +6.40% | 1 | 1 | 20.37% |
| MA240712C00440000 | 2024-05-30 10:12AM EDT | 2024-07-12 | 11.68 | 13.85 | 15.65 | 0.00 | - | 1 | 1 | 19.62% |
| MA240719C00440000 | 2024-05-31 3:38PM EDT | 2024-07-19 | 14.80 | 15.60 | 16.10 | +0.95 | +6.86% | 25 | 71 | 18.88% |
| MA240816C00440000 | 2024-05-31 3:50PM EDT | 2024-08-16 | 19.54 | 20.40 | 21.50 | +0.84 | +4.49% | 1 | 8 | 21.83% |
| MA240920C00440000 | 2024-05-31 3:55PM EDT | 2024-09-20 | 25.00 | 24.70 | 25.50 | +3.00 | +13.64% | 46 | 64 | 22.23% |
| MA241018C00440000 | 2024-05-31 3:44PM EDT | 2024-10-18 | 26.25 | 27.35 | 29.15 | +0.01 | +0.04% | 41 | 2 | 23.24% |
| MA241115C00440000 | 2024-05-29 11:14AM EDT | 2024-11-15 | 30.15 | 31.40 | 33.50 | 0.00 | - | 1 | 134 | 24.87% |
| MA241220C00440000 | 2024-05-29 11:18AM EDT | 2024-12-20 | 34.05 | 35.25 | 36.95 | 0.00 | - | 10 | 53 | 25.26% |
| MA250117C00440000 | 2024-05-31 3:14PM EDT | 2025-01-17 | 35.85 | 37.50 | 38.95 | -0.95 | -2.58% | 2 | 563 | 25.11% |
| MA250321C00440000 | 2024-05-28 2:02PM EDT | 2025-03-21 | 43.25 | 43.90 | 45.45 | 0.00 | - | 7 | 17 | 26.39% |
| MA250620C00440000 | 2024-05-30 10:45AM EDT | 2025-06-20 | 50.90 | 52.15 | 53.85 | 0.00 | - | 1 | 106 | 27.73% |
| MA260116C00440000 | 2024-05-31 1:19PM EDT | 2026-01-16 | 65.82 | 67.80 | 71.50 | -1.18 | -1.76% | 1 | 29 | 30.23% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240607P00440000 | 2024-05-31 3:55PM EDT | 2024-06-07 | 1.57 | 1.29 | 1.56 | -1.54 | -49.52% | 121 | 112 | 17.05% |
| MA240614P00440000 | 2024-05-31 3:55PM EDT | 2024-06-14 | 2.85 | 2.54 | 2.92 | -1.95 | -40.63% | 38 | 143 | 16.68% |
| MA240621P00440000 | 2024-05-31 3:51PM EDT | 2024-06-21 | 3.45 | 3.30 | 3.70 | -2.30 | -40.00% | 56 | 1,699 | 15.66% |
| MA240628P00440000 | 2024-05-31 1:27PM EDT | 2024-06-28 | 6.45 | 4.00 | 5.50 | +0.54 | +9.14% | 8 | 71 | 17.50% |
| MA240705P00440000 | 2024-05-31 3:55PM EDT | 2024-07-05 | 5.08 | 4.15 | 5.25 | -1.62 | -24.18% | 2 | 20 | 15.17% |
| MA240712P00440000 | 2024-05-30 10:12AM EDT | 2024-07-12 | 6.97 | 5.05 | 6.30 | 0.00 | - | 1 | 1 | 15.69% |
| MA240719P00440000 | 2024-05-31 3:50PM EDT | 2024-07-19 | 6.45 | 6.10 | 6.45 | -1.40 | -17.83% | 65 | 493 | 14.77% |
| MA240816P00440000 | 2024-05-31 1:41PM EDT | 2024-08-16 | 12.05 | 9.30 | 9.75 | +0.55 | +4.78% | 18 | 97 | 15.98% |
| MA240920P00440000 | 2024-05-31 1:25PM EDT | 2024-09-20 | 13.95 | 11.35 | 12.00 | +0.87 | +6.65% | 9 | 219 | 15.60% |
| MA241018P00440000 | 2024-05-30 11:21AM EDT | 2024-10-18 | 16.15 | 12.90 | 13.55 | +1.45 | +9.86% | 2 | 141 | 15.39% |
| MA241115P00440000 | 2024-05-30 12:41PM EDT | 2024-11-15 | 18.65 | 15.10 | 15.90 | +1.70 | +10.03% | 2 | 96 | 16.03% |
| MA241220P00440000 | 2024-05-09 12:06PM EDT | 2024-12-20 | 16.80 | 16.85 | 17.75 | 0.00 | - | 1 | 83 | 16.01% |
| MA250117P00440000 | 2024-05-31 3:55PM EDT | 2025-01-17 | 18.82 | 18.10 | 19.00 | -1.88 | -9.08% | 7 | 575 | 15.90% |
| MA250321P00440000 | 2024-05-29 3:56PM EDT | 2025-03-21 | 23.51 | 19.00 | 22.80 | 0.00 | - | 5 | 103 | 16.51% |
| MA250620P00440000 | 2024-05-23 1:00PM EDT | 2025-06-20 | 23.90 | 24.10 | 26.25 | 0.00 | - | 1 | 147 | 16.35% |
| MA260116P00440000 | 2024-05-29 9:30AM EDT | 2026-01-16 | 33.00 | 30.80 | 34.50 | 0.00 | - | 1 | 79 | 16.84% |
© 2024 Yahoo. All rights reserved.