Mastercard Incorporated (MA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:455.00
Callsfor14 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240614C00455000 | 2024-06-10 3:18PM EDT | 2024-06-14 | 1.60 | 1.40 | 1.67 | -0.61 | -27.60% | 63 | 0 | 20.58% |
| MA240621C00455000 | 2024-06-10 3:56PM EDT | 2024-06-21 | 2.83 | 2.70 | 3.10 | -0.67 | -19.14% | 185 | 697 | 17.58% |
| MA240628C00455000 | 2024-06-07 3:51PM EDT | 2024-06-28 | 4.00 | 4.00 | 4.40 | -0.80 | -16.67% | 1 | 0 | 17.22% |
| MA240705C00455000 | 2024-06-10 2:54PM EDT | 2024-07-05 | 5.45 | 3.80 | 5.55 | +0.05 | +0.93% | 4 | 87 | 17.16% |
| MA240712C00455000 | 2024-06-10 1:57PM EDT | 2024-07-12 | 5.92 | 5.85 | 6.35 | -1.70 | -22.31% | 8 | 86 | 16.72% |
| MA240719C00455000 | 2024-06-10 3:59PM EDT | 2024-07-19 | 7.40 | 7.05 | 7.40 | -0.30 | -3.90% | 59 | 261 | 16.98% |
| MA240726C00455000 | 2024-06-07 2:41PM EDT | 2024-07-26 | 10.20 | 8.50 | 9.55 | 0.00 | - | 32 | 32 | 19.07% |
| MA240816C00455000 | 2024-06-10 1:25PM EDT | 2024-08-16 | 12.00 | 12.60 | 12.95 | -2.08 | -14.77% | 7 | 72 | 20.26% |
| MA240920C00455000 | 2024-06-10 11:44AM EDT | 2024-09-20 | 15.70 | 16.70 | 17.15 | -2.30 | -12.78% | 2 | 491 | 20.87% |
| MA241018C00455000 | 2024-06-10 1:14PM EDT | 2024-10-18 | 19.00 | 19.40 | 19.95 | -0.90 | -4.52% | 3 | 51 | 21.10% |
| MA250117C00455000 | 2024-06-07 12:15PM EDT | 2025-01-17 | 31.40 | 29.35 | 30.60 | 0.00 | - | 3 | 5 | 23.82% |
Putsfor14 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240614P00455000 | 2024-06-10 2:41PM EDT | 2024-06-14 | 6.50 | 6.35 | 7.25 | -0.05 | -0.76% | 1 | 47 | 19.51% |
| MA240621P00455000 | 2024-06-10 2:41PM EDT | 2024-06-21 | 7.87 | 7.40 | 8.10 | +1.07 | +15.74% | 6 | 469 | 14.93% |
| MA240628P00455000 | 2024-06-10 12:04PM EDT | 2024-06-28 | 10.15 | 8.40 | 10.65 | +1.70 | +20.12% | 1 | 17 | 18.54% |
| MA240705P00455000 | 2024-05-29 10:02AM EDT | 2024-07-05 | 13.96 | 8.95 | 11.10 | 0.00 | - | - | 2 | 16.73% |
| MA240712P00455000 | 2024-06-07 10:28AM EDT | 2024-07-12 | 9.40 | 9.20 | 10.65 | 0.00 | - | 4 | 5 | 13.90% |
| MA240719P00455000 | 2024-06-10 2:23PM EDT | 2024-07-19 | 10.80 | 10.70 | 11.10 | +0.45 | +4.35% | 49 | 579 | 13.40% |
| MA240726P00455000 | 2024-06-07 2:41PM EDT | 2024-07-26 | 11.45 | 11.70 | 13.05 | 0.00 | - | 2 | 2 | 15.49% |
| MA240816P00455000 | 2024-06-07 1:27PM EDT | 2024-08-16 | 13.66 | 14.35 | 14.85 | 0.00 | - | 2 | 59 | 15.22% |
| MA240920P00455000 | 2024-06-10 2:21PM EDT | 2024-09-20 | 16.55 | 16.45 | 17.00 | +0.15 | +0.91% | 4 | 223 | 14.63% |
| MA241018P00455000 | 2024-06-10 12:52PM EDT | 2024-10-18 | 18.90 | 18.00 | 18.50 | +0.15 | +0.80% | 25 | 71 | 14.37% |
| MA250117P00455000 | 2024-05-24 3:30PM EDT | 2025-01-17 | 23.85 | 23.35 | 24.10 | 0.00 | - | 1 | 3 | 15.05% |
© 2024 Yahoo. All rights reserved.