Mastercard Incorporated (MA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:510.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240621C00510000 | 2024-06-05 11:28AM EDT | 2024-06-21 | 0.01 | 0.01 | 0.44 | 0.00 | - | 19 | 71 | 51.81% |
| MA240628C00510000 | 2024-06-07 12:41PM EDT | 2024-06-28 | 0.95 | 0.01 | 1.29 | 0.00 | - | 1 | 1 | 48.58% |
| MA240705C00510000 | 2024-06-14 1:35PM EDT | 2024-07-05 | 0.88 | 0.00 | 1.82 | +0.66 | +300.00% | 1 | 1 | 42.51% |
| MA240719C00510000 | 2024-05-28 11:02AM EDT | 2024-07-19 | 0.15 | 0.03 | 0.57 | 0.00 | - | 1 | 153 | 25.42% |
| MA240816C00510000 | 2024-05-21 10:33AM EDT | 2024-08-16 | 1.70 | 0.44 | 0.55 | 0.00 | - | 1 | 6 | 18.69% |
| MA240920C00510000 | 2024-06-04 2:54PM EDT | 2024-09-20 | 1.50 | 1.15 | 1.43 | 0.00 | - | 3 | 132 | 18.21% |
| MA241018C00510000 | 2024-05-10 10:53AM EDT | 2024-10-18 | 6.10 | 2.67 | 3.05 | 0.00 | - | 2 | 18 | 19.53% |
| MA241115C00510000 | 2024-06-14 3:07PM EDT | 2024-11-15 | 4.13 | 4.00 | 4.25 | -0.82 | -16.57% | 2 | 90 | 19.52% |
| MA241220C00510000 | 2024-06-14 3:07PM EDT | 2024-12-20 | 5.99 | 5.90 | 6.55 | -0.11 | -1.80% | 2 | 53 | 20.42% |
| MA250117C00510000 | 2024-05-29 12:33PM EDT | 2025-01-17 | 8.39 | 7.35 | 7.65 | 0.00 | - | 2 | 5 | 20.19% |
| MA250321C00510000 | 2024-06-12 9:33AM EDT | 2025-03-21 | 12.30 | 11.00 | 12.70 | 0.00 | - | 2 | 95 | 21.94% |
| MA250620C00510000 | 2024-06-06 11:18AM EDT | 2025-06-20 | 19.80 | 17.35 | 18.35 | 0.00 | - | 1 | 29 | 22.73% |
| MA260116C00510000 | 2024-06-07 9:30AM EDT | 2026-01-16 | 35.20 | 30.65 | 33.75 | 0.00 | - | 1 | 104 | 25.53% |
| MA261218C00510000 | 2024-06-10 10:23AM EDT | 2026-12-18 | 54.42 | 48.55 | 52.90 | 0.00 | - | 2 | 2 | 27.24% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240920P00510000 | 2024-04-16 3:01PM EDT | 2024-09-20 | 50.80 | 48.05 | 51.65 | 0.00 | - | 10 | 0 | 0.00% |
| MA241018P00510000 | 2024-04-22 1:56PM EDT | 2024-10-18 | 53.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MA241115P00510000 | 2024-04-30 3:55PM EDT | 2024-11-15 | 60.15 | 65.55 | 69.40 | 0.00 | - | 8 | 39 | 19.23% |
| MA241220P00510000 | 2024-05-03 9:41AM EDT | 2024-12-20 | 67.50 | 60.90 | 65.40 | 0.00 | - | 1 | 1 | 7.72% |
| MA250321P00510000 | 2024-05-08 2:08PM EDT | 2025-03-21 | 59.55 | 59.50 | 63.20 | 0.00 | - | - | 1 | 0.00% |
| MA250620P00510000 | 2024-03-05 2:49PM EDT | 2025-06-20 | 57.70 | 54.10 | 58.00 | 0.00 | - | 3 | 7 | 0.00% |
| MA260116P00510000 | 2024-03-21 12:43PM EDT | 2026-01-16 | 52.52 | 68.25 | 72.00 | 0.00 | - | - | 1 | 11.72% |
© 2024 Yahoo. All rights reserved.