Mastercard Incorporated (MA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:48AM EST. Market open.
Strike:420.00
Callsfor27 January 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA230127C00420000 | 2023-01-27 10:04AM EST | 2023-01-27 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 184 | 68.75% |
| MA230203C00420000 | 2023-01-26 3:35PM EST | 2023-02-03 | 0.04 | 0.01 | 0.03 | 0.00 | - | 5 | 5 | 29.30% |
| MA230210C00420000 | 2023-01-26 11:03AM EST | 2023-02-10 | 0.12 | 0.04 | 0.07 | 0.00 | - | 3 | 18 | 23.68% |
| MA230217C00420000 | 2023-01-27 10:28AM EST | 2023-02-17 | 0.11 | 0.11 | 0.12 | -0.06 | -35.29% | 2 | 925 | 21.05% |
| MA230224C00420000 | 2023-01-26 3:51PM EST | 2023-02-24 | 0.30 | 0.17 | 0.22 | 0.00 | - | 5 | 31 | 20.12% |
| MA230303C00420000 | 2023-01-26 12:11PM EST | 2023-03-03 | 0.61 | 0.31 | 0.38 | 0.00 | - | 3 | 9 | 19.85% |
| MA230317C00420000 | 2023-01-27 10:04AM EST | 2023-03-17 | 1.10 | 0.89 | 0.95 | 0.00 | - | 1 | 882 | 20.36% |
| MA230421C00420000 | 2023-01-27 10:11AM EST | 2023-04-21 | 3.45 | 2.92 | 3.05 | +0.28 | +8.83% | 21 | 362 | 21.53% |
| MA230616C00420000 | 2023-01-26 3:48PM EST | 2023-06-16 | 8.61 | 8.45 | 8.70 | 0.00 | - | 88 | 515 | 25.06% |
| MA230721C00420000 | 2023-01-26 1:18PM EST | 2023-07-21 | 10.63 | 10.80 | 11.25 | 0.00 | - | 2 | 68 | 25.33% |
| MA230915C00420000 | 2023-01-26 1:23PM EST | 2023-09-15 | 16.50 | 16.00 | 17.40 | +0.85 | +5.43% | 2 | 291 | 27.77% |
| MA240119C00420000 | 2023-01-26 12:36PM EST | 2024-01-19 | 26.50 | 25.65 | 26.60 | 0.00 | - | 14 | 2,106 | 28.86% |
| MA250117C00420000 | 2023-01-26 3:12PM EST | 2025-01-17 | 49.00 | 48.30 | 50.95 | 0.00 | - | 5 | 91 | 31.96% |
Putsfor27 January 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA230217P00420000 | 2023-01-09 10:48AM EST | 2023-02-17 | 46.95 | 40.60 | 43.30 | 0.00 | - | 1 | 0 | 0.00% |
| MA230317P00420000 | 2023-01-12 3:30PM EST | 2023-03-17 | 42.10 | 41.05 | 43.35 | 0.00 | - | 5 | 2 | 0.00% |
| MA230421P00420000 | 2023-01-20 2:01PM EST | 2023-04-21 | 47.70 | 41.75 | 43.40 | 0.00 | - | 6 | 18 | 0.00% |
| MA230616P00420000 | 2023-01-26 2:09PM EST | 2023-06-16 | 48.10 | 44.65 | 46.30 | 0.00 | - | 8 | 59 | 15.54% |
| MA230721P00420000 | 2023-01-13 11:46AM EST | 2023-07-21 | 52.50 | 45.45 | 47.30 | 0.00 | - | - | 2 | 15.54% |
| MA230915P00420000 | 2023-01-25 1:40PM EST | 2023-09-15 | 49.15 | 48.60 | 50.00 | 0.00 | - | 9 | 67 | 16.80% |
| MA240119P00420000 | 2023-01-25 2:49PM EST | 2024-01-19 | 53.95 | 53.75 | 54.80 | 0.00 | - | 1 | 7 | 17.51% |
| MA250117P00420000 | 2023-01-27 10:25AM EST | 2025-01-17 | 65.25 | 64.90 | 66.25 | -1.75 | -2.61% | 2 | 20 | 18.27% |
© 2023 Yahoo. All rights reserved.
