Mastercard Incorporated (MA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:445.00
Callsfor14 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240614C00445000 | 2024-06-10 2:52PM EDT | 2024-06-14 | 6.85 | 6.15 | 6.80 | -1.45 | -17.47% | 39 | 150 | 23.29% |
| MA240621C00445000 | 2024-06-10 1:43PM EDT | 2024-06-21 | 7.50 | 7.75 | 8.40 | -2.90 | -27.88% | 15 | 214 | 19.50% |
| MA240628C00445000 | 2024-06-07 2:15PM EDT | 2024-06-28 | 7.00 | 8.55 | 10.85 | -3.70 | -34.58% | 1 | 61 | 21.60% |
| MA240705C00445000 | 2024-06-10 12:37PM EDT | 2024-07-05 | 10.00 | 9.55 | 11.20 | -1.40 | -12.28% | 4 | 73 | 19.09% |
| MA240712C00445000 | 2024-06-05 3:22PM EDT | 2024-07-12 | 10.65 | 10.30 | 12.30 | 0.00 | - | 9 | 6 | 18.99% |
| MA240719C00445000 | 2024-06-10 3:38PM EDT | 2024-07-19 | 12.78 | 12.55 | 12.90 | -1.67 | -11.56% | 12 | 365 | 18.25% |
| MA240816C00445000 | 2024-06-10 12:02PM EDT | 2024-08-16 | 17.15 | 17.85 | 18.80 | -3.49 | -16.91% | 1 | 31 | 21.71% |
| MA240920C00445000 | 2024-06-10 1:53PM EDT | 2024-09-20 | 22.50 | 21.45 | 23.00 | +0.92 | +4.26% | 23 | 122 | 22.07% |
| MA241018C00445000 | 2024-06-07 10:25AM EDT | 2024-10-18 | 27.00 | 25.25 | 25.85 | 0.00 | - | 3 | 38 | 22.24% |
| MA250117C00445000 | 2024-06-07 12:16PM EDT | 2025-01-17 | 37.25 | 35.75 | 36.40 | 0.00 | - | 5 | 9 | 24.69% |
Putsfor14 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240614P00445000 | 2024-06-10 3:59PM EDT | 2024-06-14 | 1.88 | 1.71 | 1.99 | -0.17 | -8.29% | 87 | 155 | 20.01% |
| MA240621P00445000 | 2024-06-10 3:44PM EDT | 2024-06-21 | 3.15 | 2.76 | 3.10 | +0.36 | +12.90% | 54 | 556 | 15.94% |
| MA240628P00445000 | 2024-06-10 3:19PM EDT | 2024-06-28 | 3.93 | 3.80 | 4.20 | +0.15 | +3.97% | 52 | 104 | 15.38% |
| MA240705P00445000 | 2024-06-10 2:22PM EDT | 2024-07-05 | 4.60 | 4.45 | 5.80 | +0.35 | +8.24% | 8 | 17 | 16.58% |
| MA240712P00445000 | 2024-06-10 12:21PM EDT | 2024-07-12 | 6.30 | 5.35 | 5.90 | +1.14 | +22.09% | 2 | 7 | 14.85% |
| MA240719P00445000 | 2024-06-10 2:16PM EDT | 2024-07-19 | 6.37 | 6.10 | 6.45 | +0.61 | +10.59% | 56 | 902 | 14.42% |
| MA240726P00445000 | 2024-06-10 1:46PM EDT | 2024-07-26 | 8.11 | 7.30 | 8.20 | +0.86 | +11.86% | 1 | 2 | 16.09% |
| MA240816P00445000 | 2024-06-10 3:42PM EDT | 2024-08-16 | 10.25 | 9.75 | 10.35 | +0.72 | +7.56% | 2 | 0 | 16.18% |
| MA240920P00445000 | 2024-06-10 3:31PM EDT | 2024-09-20 | 12.33 | 12.10 | 12.60 | +0.58 | +4.94% | 35 | 265 | 15.52% |
| MA241018P00445000 | 2024-06-06 10:22AM EDT | 2024-10-18 | 14.50 | 13.75 | 14.35 | 0.00 | - | 11 | 112 | 15.41% |
| MA250117P00445000 | 2024-06-10 1:16PM EDT | 2025-01-17 | 19.45 | 19.10 | 19.95 | -4.13 | -17.51% | 33 | 7 | 15.88% |
© 2024 Yahoo. All rights reserved.