Mastercard Incorporated (MA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:450.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240621C00450000 | 2024-06-14 3:59PM EDT | 2024-06-21 | 1.62 | 1.51 | 1.75 | -0.56 | -25.69% | 123 | 1,089 | 16.85% |
| MA240628C00450000 | 2024-06-14 3:45PM EDT | 2024-06-28 | 3.18 | 3.25 | 3.60 | -0.77 | -19.49% | 55 | 243 | 17.52% |
| MA240705C00450000 | 2024-06-14 1:14PM EDT | 2024-07-05 | 4.80 | 4.50 | 4.85 | +1.10 | +29.73% | 6 | 36 | 17.28% |
| MA240712C00450000 | 2024-06-14 3:11PM EDT | 2024-07-12 | 5.55 | 5.50 | 5.85 | -0.10 | -1.77% | 15 | 111 | 17.01% |
| MA240719C00450000 | 2024-06-14 3:47PM EDT | 2024-07-19 | 6.60 | 6.70 | 7.00 | -0.15 | -2.22% | 9 | 533 | 17.34% |
| MA240726C00450000 | 2024-06-14 12:16PM EDT | 2024-07-26 | 8.43 | 7.95 | 9.45 | -2.99 | -26.18% | 3 | 10 | 19.97% |
| MA240816C00450000 | 2024-06-14 2:54PM EDT | 2024-08-16 | 12.55 | 12.50 | 12.85 | +0.40 | +3.29% | 5 | 94 | 20.92% |
| MA240920C00450000 | 2024-06-14 10:22AM EDT | 2024-09-20 | 16.05 | 16.75 | 17.05 | -0.58 | -3.49% | 4 | 282 | 21.33% |
| MA241018C00450000 | 2024-06-12 1:11PM EDT | 2024-10-18 | 18.60 | 19.50 | 19.85 | -1.55 | -7.69% | 1 | 45 | 21.49% |
| MA241115C00450000 | 2024-06-13 12:07PM EDT | 2024-11-15 | 21.39 | 23.65 | 24.25 | 0.00 | - | 1 | 39 | 23.25% |
| MA241220C00450000 | 2024-06-14 12:02PM EDT | 2024-12-20 | 26.75 | 26.30 | 27.95 | -0.75 | -2.73% | 1 | 181 | 23.88% |
| MA250117C00450000 | 2024-06-14 12:45PM EDT | 2025-01-17 | 29.40 | 29.55 | 30.15 | +2.30 | +8.49% | 6 | 1,053 | 23.89% |
| MA250321C00450000 | 2024-06-13 10:59AM EDT | 2025-03-21 | 34.75 | 35.70 | 36.90 | +1.15 | +3.42% | 1 | 30 | 25.38% |
| MA250620C00450000 | 2024-06-14 12:20PM EDT | 2025-06-20 | 43.49 | 42.95 | 45.90 | +0.39 | +0.90% | 15 | 154 | 27.09% |
| MA260116C00450000 | 2024-06-14 10:33AM EDT | 2026-01-16 | 58.25 | 58.10 | 61.50 | -1.70 | -2.84% | 1 | 54 | 28.66% |
| MA261218C00450000 | 2024-06-14 10:33AM EDT | 2026-12-18 | 77.75 | 76.90 | 80.90 | -0.25 | -0.32% | 1 | 8 | 29.82% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240621P00450000 | 2024-06-14 3:01PM EDT | 2024-06-21 | 7.23 | 6.10 | 6.90 | -0.36 | -4.74% | 4 | 597 | 15.71% |
| MA240628P00450000 | 2024-06-14 12:47PM EDT | 2024-06-28 | 8.36 | 7.40 | 8.70 | +0.29 | +3.59% | 22 | 60 | 16.66% |
| MA240705P00450000 | 2024-06-12 3:56PM EDT | 2024-07-05 | 9.55 | 7.70 | 9.15 | 0.00 | - | 8 | 13 | 14.59% |
| MA240712P00450000 | 2024-06-14 12:45PM EDT | 2024-07-12 | 10.01 | 8.70 | 9.95 | +0.16 | +1.62% | 4 | 16 | 14.30% |
| MA240719P00450000 | 2024-06-13 1:38PM EDT | 2024-07-19 | 12.10 | 10.35 | 10.70 | 0.00 | - | 24 | 258 | 14.18% |
| MA240726P00450000 | 2024-06-13 1:10PM EDT | 2024-07-26 | 13.25 | 10.40 | 12.50 | 0.00 | - | 3 | 45 | 16.02% |
| MA240816P00450000 | 2024-06-14 1:18PM EDT | 2024-08-16 | 14.90 | 14.35 | 14.70 | -1.96 | -11.63% | 1 | 195 | 16.08% |
| MA240920P00450000 | 2024-06-12 3:26PM EDT | 2024-09-20 | 17.50 | 16.45 | 16.95 | 0.00 | - | 36 | 597 | 15.34% |
| MA241018P00450000 | 2024-06-14 11:19AM EDT | 2024-10-18 | 18.95 | 18.00 | 18.40 | -0.20 | -1.04% | 4 | 95 | 14.92% |
| MA241115P00450000 | 2024-06-14 9:51AM EDT | 2024-11-15 | 21.50 | 20.15 | 21.00 | -0.65 | -2.93% | 1 | 156 | 15.76% |
| MA241220P00450000 | 2024-06-12 1:30PM EDT | 2024-12-20 | 21.90 | 21.85 | 22.85 | 0.00 | - | 4 | 168 | 15.67% |
| MA250117P00450000 | 2024-06-10 2:04PM EDT | 2025-01-17 | 21.45 | 23.25 | 23.85 | 0.00 | - | 11 | 1,055 | 15.36% |
| MA250321P00450000 | 2024-06-06 10:06AM EDT | 2025-03-21 | 24.62 | 25.25 | 26.95 | 0.00 | - | 2 | 168 | 15.52% |
| MA250620P00450000 | 2024-06-12 3:55PM EDT | 2025-06-20 | 30.42 | 28.10 | 30.40 | +0.52 | +1.74% | 1 | 215 | 15.41% |
| MA260116P00450000 | 2024-06-11 11:02AM EDT | 2026-01-16 | 35.30 | 35.80 | 38.75 | 0.00 | - | 2 | 201 | 16.05% |
© 2024 Yahoo. All rights reserved.