Mastercard Incorporated (MA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:490.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240607C00490000 | 2024-05-23 1:21PM EDT | 2024-06-07 | 0.08 | 0.00 | 0.24 | 0.00 | - | 1 | 73 | 34.62% |
| MA240614C00490000 | 2024-05-30 10:41AM EDT | 2024-06-14 | 0.39 | 0.00 | 0.15 | 0.00 | - | 1 | 11 | 22.71% |
| MA240621C00490000 | 2024-05-31 11:39AM EDT | 2024-06-21 | 0.10 | 0.05 | 0.23 | -0.02 | -16.67% | 30 | 655 | 19.85% |
| MA240628C00490000 | 2024-05-29 9:30AM EDT | 2024-06-28 | 0.21 | 0.17 | 0.36 | 0.00 | - | 1 | 7 | 18.58% |
| MA240719C00490000 | 2024-05-31 2:58PM EDT | 2024-07-19 | 0.58 | 0.57 | 0.80 | +0.03 | +5.45% | 49 | 416 | 16.50% |
| MA240816C00490000 | 2024-05-31 10:54AM EDT | 2024-08-16 | 1.70 | 2.26 | 2.68 | -0.34 | -16.67% | 4 | 312 | 18.15% |
| MA240920C00490000 | 2024-05-29 10:14AM EDT | 2024-09-20 | 4.15 | 4.30 | 4.80 | 0.00 | - | 4 | 114 | 18.41% |
| MA241018C00490000 | 2024-05-29 1:25PM EDT | 2024-10-18 | 5.95 | 6.05 | 6.60 | 0.00 | - | 15 | 76 | 18.69% |
| MA241115C00490000 | 2024-05-31 1:30PM EDT | 2024-11-15 | 7.95 | 9.10 | 9.75 | -1.12 | -12.35% | 3 | 103 | 20.30% |
| MA241220C00490000 | 2024-05-30 1:26PM EDT | 2024-12-20 | 11.20 | 11.90 | 12.55 | 0.00 | - | 1 | 88 | 20.92% |
| MA250117C00490000 | 2024-05-30 1:20PM EDT | 2025-01-17 | 12.75 | 13.90 | 14.75 | -0.66 | -4.92% | 1 | 741 | 21.35% |
| MA250321C00490000 | 2024-05-24 12:34PM EDT | 2025-03-21 | 22.55 | 17.70 | 22.20 | 0.00 | - | 41 | 265 | 23.93% |
| MA250620C00490000 | 2024-05-30 3:06PM EDT | 2025-06-20 | 26.29 | 26.90 | 29.50 | 0.00 | - | 1 | 299 | 25.05% |
| MA260116C00490000 | 2024-05-28 11:46AM EDT | 2026-01-16 | 42.50 | 41.90 | 44.50 | 0.00 | - | 1 | 183 | 26.82% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240621P00490000 | 2024-05-03 3:10PM EDT | 2024-06-21 | 45.78 | 40.80 | 45.40 | 0.00 | - | 20 | 0 | 33.91% |
| MA240719P00490000 | 2024-05-30 2:41PM EDT | 2024-07-19 | 48.30 | 40.80 | 45.35 | 0.00 | - | 88 | 30 | 22.07% |
| MA240920P00490000 | 2024-04-30 12:34PM EDT | 2024-09-20 | 41.25 | 46.10 | 49.40 | 0.00 | - | 1 | 112 | 20.74% |
| MA241018P00490000 | 2024-03-21 11:32AM EDT | 2024-10-18 | 24.20 | 41.30 | 43.80 | 0.00 | - | 1 | 2 | 10.00% |
| MA241115P00490000 | 2024-03-28 2:38PM EDT | 2024-11-15 | 29.05 | 36.95 | 40.20 | 0.00 | - | 2 | 62 | 0.00% |
| MA241220P00490000 | 2024-05-10 12:01PM EDT | 2024-12-20 | 39.35 | 44.15 | 47.35 | 0.00 | - | 10 | 60 | 13.29% |
| MA250117P00490000 | 2024-05-17 10:38AM EDT | 2025-01-17 | 37.85 | 44.65 | 47.60 | 0.00 | - | 7 | 142 | 12.72% |
| MA250620P00490000 | 2024-04-22 2:12PM EDT | 2025-06-20 | 48.59 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MA260116P00490000 | 2024-05-23 3:30PM EDT | 2026-01-16 | 54.38 | 54.10 | 58.00 | 0.00 | - | 3 | 56 | 13.49% |
© 2024 Yahoo. All rights reserved.