Mastercard Incorporated (MA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:335.00
Callsfor10 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA230217C00335000 | 2023-01-31 1:14PM EST | 2023-02-17 | 36.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MA230317C00335000 | 2023-02-02 3:49PM EST | 2023-03-17 | 42.66 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MA230421C00335000 | 2023-02-03 3:55PM EST | 2023-04-21 | 46.53 | 0.00 | 0.00 | 0.00 | - | 117 | 0 | 0.00% |
| MA230616C00335000 | 2023-02-01 9:47AM EST | 2023-06-16 | 48.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MA230721C00335000 | 2023-01-30 3:55PM EST | 2023-07-21 | 53.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MA240119C00335000 | 2023-02-03 12:06PM EST | 2024-01-19 | 71.70 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
Putsfor10 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA230210P00335000 | 2023-01-31 3:43PM EST | 2023-02-10 | 0.28 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 25.00% |
| MA230217P00335000 | 2023-02-03 2:20PM EST | 2023-02-17 | 0.27 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MA230224P00335000 | 2023-02-02 3:40PM EST | 2023-02-24 | 0.65 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| MA230303P00335000 | 2023-02-03 12:59PM EST | 2023-03-03 | 0.86 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 6.25% |
| MA230310P00335000 | 2023-02-03 1:13PM EST | 2023-03-10 | 1.38 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| MA230317P00335000 | 2023-02-03 3:44PM EST | 2023-03-17 | 1.93 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| MA230421P00335000 | 2023-02-03 2:59PM EST | 2023-04-21 | 4.35 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 6.25% |
| MA230616P00335000 | 2023-02-03 12:30PM EST | 2023-06-16 | 7.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| MA230721P00335000 | 2023-02-03 12:29PM EST | 2023-07-21 | 8.75 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 3.13% |
| MA240119P00335000 | 2023-02-03 1:03PM EST | 2024-01-19 | 17.15 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 3.13% |
© 2023 Yahoo. All rights reserved.
