Mastercard Incorporated (MA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:400.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240607C00400000 | 2024-05-28 10:08AM EDT | 2024-06-07 | 49.65 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| MA240614C00400000 | 2024-05-31 10:01AM EDT | 2024-06-14 | 41.68 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| MA240621C00400000 | 2024-05-31 11:22AM EDT | 2024-06-21 | 41.76 | 0.00 | 0.00 | 0.00 | - | 1 | 360 | 0.00% |
| MA240719C00400000 | 2024-05-23 3:15PM EDT | 2024-07-19 | 54.80 | 0.00 | 0.00 | 0.00 | - | 2 | 39 | 0.00% |
| MA240816C00400000 | 2024-05-28 11:33AM EDT | 2024-08-16 | 51.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| MA240920C00400000 | 2024-05-15 1:47PM EDT | 2024-09-20 | 66.84 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 0.00% |
| MA241018C00400000 | 2024-05-15 1:47PM EDT | 2024-10-18 | 68.65 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| MA241115C00400000 | 2024-05-10 10:26AM EDT | 2024-11-15 | 73.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| MA250117C00400000 | 2024-05-31 2:00PM EDT | 2025-01-17 | 62.60 | 0.00 | 0.00 | 0.00 | - | 1 | 502 | 0.00% |
| MA250321C00400000 | 2024-05-07 12:33PM EDT | 2025-03-21 | 79.00 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| MA250620C00400000 | 2024-05-15 11:38AM EDT | 2025-06-20 | 89.96 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 0.00% |
| MA260116C00400000 | 2024-05-23 3:14PM EDT | 2026-01-16 | 98.90 | 0.00 | 0.00 | 0.00 | - | 1 | 49 | 0.00% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240607P00400000 | 2024-05-30 12:56PM EDT | 2024-06-07 | 0.07 | 0.00 | 0.00 | 0.00 | - | 19 | 24 | 25.00% |
| MA240614P00400000 | 2024-05-31 3:40PM EDT | 2024-06-14 | 0.18 | 0.00 | 0.00 | 0.00 | - | 8 | 46 | 12.50% |
| MA240621P00400000 | 2024-05-31 3:45PM EDT | 2024-06-21 | 0.29 | 0.00 | 0.00 | 0.00 | - | 10 | 1,010 | 12.50% |
| MA240628P00400000 | 2024-05-23 3:50PM EDT | 2024-06-28 | 0.39 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| MA240705P00400000 | 2024-05-31 12:05PM EDT | 2024-07-05 | 0.66 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 6.25% |
| MA240719P00400000 | 2024-05-31 3:30PM EDT | 2024-07-19 | 1.00 | 0.00 | 0.00 | 0.00 | - | 23 | 132 | 6.25% |
| MA240816P00400000 | 2024-05-29 12:12PM EDT | 2024-08-16 | 2.46 | 0.00 | 0.00 | 0.00 | - | 4 | 13 | 6.25% |
| MA240920P00400000 | 2024-05-31 10:38AM EDT | 2024-09-20 | 4.15 | 0.00 | 0.00 | 0.00 | - | 25 | 382 | 3.13% |
| MA241018P00400000 | 2024-05-29 3:56PM EDT | 2024-10-18 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 46 | 3.13% |
| MA241115P00400000 | 2024-05-29 12:33PM EDT | 2024-11-15 | 6.64 | 0.00 | 0.00 | 0.00 | - | 4 | 34 | 3.13% |
| MA241220P00400000 | 2024-05-31 10:08AM EDT | 2024-12-20 | 8.60 | 0.00 | 0.00 | 0.00 | - | 20 | 91 | 3.13% |
| MA250117P00400000 | 2024-05-31 11:40AM EDT | 2025-01-17 | 9.67 | 0.00 | 0.00 | 0.00 | - | 18 | 1,138 | 3.13% |
| MA250321P00400000 | 2024-05-30 10:55AM EDT | 2025-03-21 | 11.50 | 0.00 | 0.00 | 0.00 | - | 3 | 237 | 3.13% |
| MA250620P00400000 | 2024-05-31 10:23AM EDT | 2025-06-20 | 15.30 | 0.00 | 0.00 | 0.00 | - | 4 | 445 | 3.13% |
| MA260116P00400000 | 2024-05-29 9:30AM EDT | 2026-01-16 | 21.40 | 0.00 | 0.00 | 0.00 | - | 1 | 528 | 1.56% |
© 2024 Yahoo. All rights reserved.