Mastercard Incorporated (MA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:430.00
Callsfor10 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA230210C00430000 | 2023-01-26 3:01PM EST | 2023-02-10 | 0.04 | 0.00 | 0.02 | 0.00 | - | 4 | 10 | 39.84% |
| MA230217C00430000 | 2023-02-01 3:15PM EST | 2023-02-17 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 1 | 79 | 28.32% |
| MA230224C00430000 | 2023-02-02 2:17PM EST | 2023-02-24 | 0.04 | 0.00 | 0.12 | 0.00 | - | 2 | 18 | 27.00% |
| MA230303C00430000 | 2023-01-26 11:00AM EST | 2023-03-03 | 0.24 | 0.04 | 0.16 | 0.00 | - | - | 3 | 24.22% |
| MA230317C00430000 | 2023-02-03 3:32PM EST | 2023-03-17 | 0.28 | 0.22 | 0.31 | -0.06 | -17.65% | 2 | 917 | 21.75% |
| MA230421C00430000 | 2023-02-03 2:55PM EST | 2023-04-21 | 1.35 | 1.22 | 1.33 | +0.14 | +11.57% | 9 | 441 | 21.36% |
| MA230616C00430000 | 2023-02-03 3:58PM EST | 2023-06-16 | 4.85 | 4.80 | 5.00 | +0.10 | +2.11% | 10 | 687 | 23.81% |
| MA230721C00430000 | 2023-02-03 3:48PM EST | 2023-07-21 | 6.43 | 6.35 | 6.80 | -0.27 | -4.03% | 23 | 104 | 23.72% |
| MA230915C00430000 | 2023-02-03 9:55AM EST | 2023-09-15 | 10.55 | 10.85 | 11.25 | +0.55 | +5.50% | 10 | 109 | 25.38% |
| MA240119C00430000 | 2023-02-02 11:08AM EST | 2024-01-19 | 21.00 | 19.15 | 19.90 | 0.00 | - | 1 | 1,192 | 26.99% |
| MA250117C00430000 | 2023-01-31 1:14PM EST | 2025-01-17 | 40.37 | 40.40 | 43.40 | 0.00 | - | 16 | 52 | 30.51% |
Putsfor10 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA230317P00430000 | 2023-01-24 2:01PM EST | 2023-03-17 | 49.60 | 55.40 | 56.95 | 0.00 | - | 1 | 0 | 26.40% |
| MA230616P00430000 | 2023-01-23 12:08PM EST | 2023-06-16 | 53.05 | 56.15 | 57.65 | 0.00 | - | 3 | 31 | 16.90% |
| MA230721P00430000 | 2023-01-23 12:20PM EST | 2023-07-21 | 54.85 | 56.60 | 58.10 | 0.00 | - | 6 | 6 | 16.04% |
| MA230915P00430000 | 2023-01-25 3:45PM EST | 2023-09-15 | 55.00 | 58.35 | 59.65 | 0.00 | - | 4 | 11 | 16.39% |
| MA240119P00430000 | 2023-01-30 11:23AM EST | 2024-01-19 | 63.85 | 61.75 | 63.50 | 0.00 | - | 4 | 28 | 17.01% |
| MA250117P00430000 | 2023-01-12 3:11PM EST | 2025-01-17 | 74.74 | 69.60 | 72.70 | 0.00 | - | 2 | 8 | 17.19% |
© 2023 Yahoo. All rights reserved.
