Mastercard Incorporated (MA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:460.00
Callsfor14 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240614C00460000 | 2024-06-10 3:19PM EDT | 2024-06-14 | 0.57 | 0.48 | 0.63 | -0.38 | -40.00% | 71 | 0 | 20.14% |
| MA240621C00460000 | 2024-06-10 3:36PM EDT | 2024-06-21 | 1.44 | 1.33 | 1.63 | -0.57 | -28.36% | 93 | 793 | 17.09% |
| MA240628C00460000 | 2024-06-10 12:30PM EDT | 2024-06-28 | 2.18 | 2.43 | 2.79 | -1.32 | -37.71% | 15 | 91 | 17.05% |
| MA240705C00460000 | 2024-06-10 3:43PM EDT | 2024-07-05 | 3.32 | 2.85 | 4.40 | -0.95 | -22.25% | 7 | 27 | 18.42% |
| MA240712C00460000 | 2024-06-10 11:42AM EDT | 2024-07-12 | 3.55 | 3.95 | 4.45 | -1.40 | -28.28% | 3 | 10 | 16.39% |
| MA240719C00460000 | 2024-06-10 3:09PM EDT | 2024-07-19 | 5.33 | 5.05 | 5.35 | -0.42 | -7.30% | 15 | 636 | 16.53% |
| MA240726C00460000 | 2024-06-07 2:41PM EDT | 2024-07-26 | 5.40 | 6.40 | 7.70 | -2.45 | -31.21% | 3 | 0 | 19.16% |
| MA240816C00460000 | 2024-06-10 2:21PM EDT | 2024-08-16 | 10.65 | 10.15 | 10.60 | -0.93 | -8.03% | 19 | 114 | 19.80% |
| MA240920C00460000 | 2024-06-10 2:27PM EDT | 2024-09-20 | 14.50 | 14.20 | 14.60 | -1.30 | -8.23% | 2 | 282 | 20.35% |
| MA241018C00460000 | 2024-06-07 1:54PM EDT | 2024-10-18 | 18.40 | 16.90 | 17.35 | 0.00 | - | 4 | 81 | 20.62% |
| MA241115C00460000 | 2024-06-10 12:43PM EDT | 2024-11-15 | 20.86 | 20.90 | 21.75 | -0.79 | -3.65% | 1 | 61 | 22.46% |
| MA241220C00460000 | 2024-06-10 3:42PM EDT | 2024-12-20 | 25.00 | 24.90 | 25.50 | -3.28 | -11.60% | 1 | 60 | 23.20% |
| MA250117C00460000 | 2024-06-10 10:37AM EDT | 2025-01-17 | 25.25 | 26.95 | 27.85 | -3.40 | -11.87% | 1 | 1,385 | 23.37% |
| MA250321C00460000 | 2024-06-07 10:33AM EDT | 2025-03-21 | 34.70 | 32.70 | 34.10 | 0.00 | - | 1 | 24 | 24.57% |
| MA250620C00460000 | 2024-06-06 2:19PM EDT | 2025-06-20 | 41.13 | 41.30 | 42.65 | 0.00 | - | 2 | 141 | 26.09% |
| MA260116C00460000 | 2024-06-03 11:57AM EDT | 2026-01-16 | 54.14 | 57.05 | 59.85 | 0.00 | - | 1 | 696 | 28.49% |
Putsfor14 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240614P00460000 | 2024-06-10 1:30PM EDT | 2024-06-14 | 12.50 | 9.60 | 12.55 | -1.98 | -13.67% | 2 | 20 | 29.57% |
| MA240621P00460000 | 2024-06-07 1:07PM EDT | 2024-06-21 | 11.62 | 10.55 | 12.55 | +1.55 | +15.39% | 4 | 512 | 17.83% |
| MA240628P00460000 | 2024-06-10 12:04PM EDT | 2024-06-28 | 13.91 | 11.60 | 13.15 | +2.31 | +19.91% | 1 | 15 | 15.86% |
| MA240705P00460000 | 2024-05-29 10:02AM EDT | 2024-07-05 | 17.87 | 11.95 | 13.25 | 0.00 | - | 2 | 2 | 13.73% |
| MA240719P00460000 | 2024-06-07 12:31PM EDT | 2024-07-19 | 14.60 | 13.75 | 14.25 | +1.85 | +14.51% | 2 | 418 | 13.02% |
| MA240816P00460000 | 2024-06-07 10:24AM EDT | 2024-08-16 | 16.72 | 16.95 | 17.65 | 0.00 | - | 5 | 97 | 14.79% |
| MA240920P00460000 | 2024-06-10 2:21PM EDT | 2024-09-20 | 19.10 | 19.00 | 19.55 | +0.50 | +2.69% | 4 | 0 | 14.09% |
| MA241018P00460000 | 2024-06-05 1:02PM EDT | 2024-10-18 | 23.65 | 20.50 | 21.10 | 0.00 | - | 2 | 110 | 13.98% |
| MA241115P00460000 | 2024-06-10 1:29PM EDT | 2024-11-15 | 23.90 | 22.95 | 23.65 | -2.58 | -9.74% | 2 | 254 | 14.90% |
| MA241220P00460000 | 2024-06-10 2:17PM EDT | 2024-12-20 | 24.65 | 24.55 | 25.25 | -0.65 | -2.57% | 14 | 106 | 14.73% |
| MA250117P00460000 | 2024-06-06 11:08AM EDT | 2025-01-17 | 26.30 | 25.70 | 26.50 | 0.00 | - | 2 | 841 | 14.68% |
| MA250321P00460000 | 2024-05-31 3:44PM EDT | 2025-03-21 | 31.45 | 28.20 | 29.65 | 0.00 | - | 1 | 32 | 14.96% |
| MA250620P00460000 | 2024-05-30 12:22PM EDT | 2025-06-20 | 35.26 | 31.95 | 33.50 | 0.00 | - | 1 | 343 | 15.15% |
| MA260116P00460000 | 2024-05-02 1:47PM EDT | 2026-01-16 | 46.18 | 38.55 | 42.50 | 0.00 | - | 314 | 220 | 16.11% |
© 2024 Yahoo. All rights reserved.