Mastercard Incorporated (MA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:360.00
Callsfor10 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA230210C00360000 | 2023-02-03 3:44PM EST | 2023-02-10 | 15.15 | 14.60 | 15.90 | -3.52 | -18.85% | 8 | 51 | 36.22% |
| MA230217C00360000 | 2023-02-03 2:30PM EST | 2023-02-17 | 16.90 | 16.50 | 17.15 | -0.45 | -2.59% | 20 | 718 | 30.52% |
| MA230224C00360000 | 2023-02-03 10:53AM EST | 2023-02-24 | 19.75 | 17.40 | 18.30 | +0.10 | +0.51% | 2 | 14 | 28.65% |
| MA230303C00360000 | 2023-02-03 9:51AM EST | 2023-03-03 | 18.20 | 18.90 | 19.60 | +1.65 | +9.97% | 1 | 8 | 28.41% |
| MA230310C00360000 | 2023-01-31 2:34PM EST | 2023-03-10 | 17.93 | 20.00 | 21.60 | +17.93 | - | - | 4 | 30.27% |
| MA230317C00360000 | 2023-02-03 10:50AM EST | 2023-03-17 | 23.99 | 21.35 | 22.05 | +0.79 | +3.41% | 29 | 579 | 28.57% |
| MA230421C00360000 | 2023-02-02 2:25PM EST | 2023-04-21 | 27.83 | 26.20 | 26.75 | 0.00 | - | 4 | 409 | 28.44% |
| MA230616C00360000 | 2023-02-03 2:50PM EST | 2023-06-16 | 34.00 | 33.70 | 34.35 | -0.25 | -0.73% | 4 | 410 | 30.51% |
| MA230721C00360000 | 2023-02-02 1:40PM EST | 2023-07-21 | 38.35 | 36.75 | 37.25 | 0.00 | - | 17 | 65 | 30.12% |
| MA230915C00360000 | 2023-02-01 3:47PM EST | 2023-09-15 | 43.65 | 42.95 | 43.50 | 0.00 | - | 1 | 305 | 31.64% |
| MA240119C00360000 | 2023-01-26 2:59PM EST | 2024-01-19 | 55.95 | 52.35 | 53.70 | 0.00 | - | 14 | 971 | 32.55% |
| MA250117C00360000 | 2023-02-02 11:31AM EST | 2025-01-17 | 78.10 | 74.35 | 77.25 | 0.00 | - | 2 | 58 | 34.57% |
Putsfor10 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA230210P00360000 | 2023-02-03 3:59PM EST | 2023-02-10 | 0.70 | 0.65 | 0.82 | -0.40 | -36.36% | 107 | 272 | 26.42% |
| MA230217P00360000 | 2023-02-03 3:56PM EST | 2023-02-17 | 2.10 | 2.09 | 2.25 | -0.26 | -11.02% | 209 | 486 | 25.90% |
| MA230224P00360000 | 2023-02-03 2:00PM EST | 2023-02-24 | 2.90 | 2.88 | 3.15 | -0.25 | -7.94% | 15 | 87 | 24.29% |
| MA230303P00360000 | 2023-02-03 3:47PM EST | 2023-03-03 | 4.17 | 3.85 | 4.15 | +1.18 | +39.46% | 15 | 64 | 23.96% |
| MA230310P00360000 | 2023-02-03 1:08PM EST | 2023-03-10 | 4.74 | 4.85 | 5.15 | +0.64 | +15.61% | 1 | 26 | 23.95% |
| MA230317P00360000 | 2023-02-03 3:58PM EST | 2023-03-17 | 5.90 | 5.80 | 6.10 | -0.12 | -1.99% | 7 | 584 | 24.00% |
| MA230421P00360000 | 2023-02-03 3:59PM EST | 2023-04-21 | 9.55 | 9.45 | 9.70 | +0.10 | +1.06% | 12 | 196 | 23.50% |
| MA230616P00360000 | 2023-02-03 1:49PM EST | 2023-06-16 | 14.45 | 14.45 | 14.75 | +0.05 | +0.35% | 13 | 434 | 23.86% |
| MA230721P00360000 | 2023-01-25 3:55PM EST | 2023-07-21 | 16.00 | 16.15 | 16.60 | 0.00 | - | 3 | 222 | 23.15% |
| MA230915P00360000 | 2023-02-03 10:08AM EST | 2023-09-15 | 20.65 | 19.75 | 20.20 | -1.00 | -4.62% | 2 | 116 | 23.27% |
| MA240119P00360000 | 2023-02-03 11:50AM EST | 2024-01-19 | 24.22 | 24.65 | 25.65 | -0.88 | -3.51% | 1 | 786 | 22.50% |
| MA250117P00360000 | 2023-02-02 11:37AM EST | 2025-01-17 | 35.96 | 35.60 | 38.20 | 0.00 | - | 1 | 115 | 22.01% |
© 2023 Yahoo. All rights reserved.
