Mastercard Incorporated (MA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:390.00
Callsfor10 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA230210C00390000 | 2023-02-03 3:59PM EST | 2023-02-10 | 0.32 | 0.29 | 0.39 | -0.26 | -44.83% | 24 | 315 | 23.05% |
| MA230217C00390000 | 2023-02-03 3:32PM EST | 2023-02-17 | 1.55 | 1.38 | 1.53 | -0.17 | -9.88% | 60 | 863 | 23.39% |
| MA230224C00390000 | 2023-02-02 3:09PM EST | 2023-02-24 | 2.29 | 2.13 | 2.38 | 0.00 | - | 44 | 205 | 22.35% |
| MA230303C00390000 | 2023-02-03 2:45PM EST | 2023-03-03 | 3.15 | 3.05 | 3.35 | -0.65 | -17.11% | 2 | 106 | 22.33% |
| MA230310C00390000 | 2023-02-03 12:16PM EST | 2023-03-10 | 5.35 | 4.00 | 4.40 | +0.93 | +21.04% | 2 | 37 | 22.69% |
| MA230317C00390000 | 2023-02-03 3:57PM EST | 2023-03-17 | 5.30 | 5.15 | 5.35 | -0.17 | -3.11% | 46 | 628 | 22.86% |
| MA230421C00390000 | 2023-02-03 3:26PM EST | 2023-04-21 | 9.99 | 9.55 | 9.75 | +0.24 | +2.46% | 30 | 1,414 | 23.84% |
| MA230616C00390000 | 2023-02-03 12:12PM EST | 2023-06-16 | 18.75 | 16.95 | 17.30 | +0.66 | +3.65% | 22 | 562 | 26.77% |
| MA230721C00390000 | 2023-02-03 12:59PM EST | 2023-07-21 | 20.90 | 20.00 | 20.45 | -1.15 | -5.22% | 4 | 15 | 26.96% |
| MA230915C00390000 | 2023-02-03 1:11PM EST | 2023-09-15 | 26.75 | 26.10 | 26.40 | -1.30 | -4.63% | 16 | 208 | 28.47% |
| MA240119C00390000 | 2023-02-02 2:20PM EST | 2024-01-19 | 37.37 | 36.15 | 36.75 | 0.00 | - | 25 | 677 | 29.85% |
| MA250117C00390000 | 2023-02-02 2:20PM EST | 2025-01-17 | 60.15 | 57.90 | 60.75 | 0.00 | - | 18 | 58 | 32.43% |
Putsfor10 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA230210P00390000 | 2023-02-02 9:48AM EST | 2023-02-10 | 11.55 | 15.45 | 16.60 | 0.00 | - | 4 | 39 | 24.63% |
| MA230217P00390000 | 2023-02-03 11:27AM EST | 2023-02-17 | 14.60 | 16.35 | 17.45 | +0.40 | +2.82% | 16 | 159 | 22.45% |
| MA230224P00390000 | 2023-02-02 3:40PM EST | 2023-02-24 | 17.55 | 17.05 | 17.95 | 0.00 | - | 5 | 16 | 20.28% |
| MA230303P00390000 | 2023-02-03 12:58PM EST | 2023-03-03 | 16.45 | 17.70 | 18.65 | -1.35 | -7.58% | 4 | 4 | 19.84% |
| MA230317P00390000 | 2023-02-03 2:45PM EST | 2023-03-17 | 19.55 | 19.25 | 19.95 | +1.05 | +5.68% | 2 | 46 | 19.39% |
| MA230421P00390000 | 2023-02-03 1:27PM EST | 2023-04-21 | 22.90 | 22.60 | 23.10 | -0.10 | -0.43% | 8 | 36 | 19.53% |
| MA230616P00390000 | 2023-02-03 12:25PM EST | 2023-06-16 | 25.50 | 27.50 | 28.05 | -1.66 | -6.11% | 5 | 262 | 20.68% |
| MA230721P00390000 | 2023-02-03 11:28AM EST | 2023-07-21 | 27.95 | 29.00 | 29.80 | -0.85 | -2.95% | 2 | 42 | 20.18% |
| MA230915P00390000 | 2023-02-02 11:34AM EST | 2023-09-15 | 30.30 | 32.60 | 33.15 | 0.00 | - | 32 | 102 | 20.41% |
| MA240119P00390000 | 2023-02-01 3:32PM EST | 2024-01-19 | 37.50 | 37.70 | 38.60 | 0.00 | - | 1 | 56 | 20.10% |
| MA250117P00390000 | 2023-01-27 3:09PM EST | 2025-01-17 | 49.95 | 48.20 | 51.05 | 0.00 | - | 2 | 43 | 20.06% |
© 2023 Yahoo. All rights reserved.
