Mastercard Incorporated (MA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:340.00
Callsfor10 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA230210C00340000 | 2023-02-03 2:06PM EST | 2023-02-10 | 34.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MA230217C00340000 | 2023-01-30 10:07AM EST | 2023-02-17 | 35.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MA230224C00340000 | 2023-01-30 9:36AM EST | 2023-02-24 | 33.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MA230303C00340000 | 2023-02-07 1:36PM EST | 2023-03-03 | 31.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MA230317C00340000 | 2023-02-07 3:56PM EST | 2023-03-17 | 39.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MA230324C00340000 | 2023-02-03 10:00AM EST | 2023-03-24 | 36.77 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MA230421C00340000 | 2023-02-06 10:21AM EST | 2023-04-21 | 38.14 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MA230616C00340000 | 2023-02-07 3:59PM EST | 2023-06-16 | 49.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MA230721C00340000 | 2023-01-30 3:17PM EST | 2023-07-21 | 49.50 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| MA230915C00340000 | 2023-02-06 12:39PM EST | 2023-09-15 | 55.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MA240119C00340000 | 2023-02-02 12:09PM EST | 2024-01-19 | 68.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MA250117C00340000 | 2023-01-23 12:00PM EST | 2025-01-17 | 96.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
Putsfor10 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA230210P00340000 | 2023-02-07 1:09PM EST | 2023-02-10 | 0.03 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| MA230217P00340000 | 2023-02-07 2:42PM EST | 2023-02-17 | 0.25 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 12.50% |
| MA230224P00340000 | 2023-02-07 2:01PM EST | 2023-02-24 | 0.83 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 12.50% |
| MA230303P00340000 | 2023-02-07 3:08PM EST | 2023-03-03 | 1.04 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| MA230310P00340000 | 2023-02-07 3:09PM EST | 2023-03-10 | 1.64 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| MA230317P00340000 | 2023-02-07 3:56PM EST | 2023-03-17 | 1.98 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 6.25% |
| MA230421P00340000 | 2023-02-07 3:49PM EST | 2023-04-21 | 4.60 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 6.25% |
| MA230616P00340000 | 2023-02-07 3:59PM EST | 2023-06-16 | 8.70 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| MA230721P00340000 | 2023-02-06 12:15PM EST | 2023-07-21 | 11.31 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| MA230915P00340000 | 2023-02-06 11:08AM EST | 2023-09-15 | 14.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MA240119P00340000 | 2023-02-07 1:19PM EST | 2024-01-19 | 18.95 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 1.56% |
| MA250117P00340000 | 2023-02-02 10:09AM EST | 2025-01-17 | 29.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
© 2023 Yahoo. All rights reserved.
