Mastercard Incorporated (MA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:01PM EST. Market open.
Strike:220.00
Callsfor15 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA231215C00220000 | 2023-10-26 8:30AM EST | 2023-12-15 | 150.50 | 191.55 | 194.65 | 0.00 | - | - | 0 | 0.00% |
| MA231222C00220000 | 2023-11-15 12:47PM EST | 2023-12-22 | 179.94 | 194.70 | 196.20 | 0.00 | - | - | 1 | 50.00% |
| MA240119C00220000 | 2023-11-27 10:34AM EST | 2024-01-19 | 189.75 | 194.85 | 197.50 | 0.00 | - | 1 | 14 | 94.38% |
| MA240419C00220000 | 2023-10-31 8:30AM EST | 2024-04-19 | 159.03 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| MA240621C00220000 | 2023-08-22 12:00PM EST | 2024-06-21 | 187.72 | 190.00 | 193.30 | 0.00 | - | 2 | 1 | 0.00% |
| MA250117C00220000 | 2023-12-07 12:35PM EST | 2025-01-17 | 203.70 | 203.65 | 207.35 | 0.00 | - | 1 | 13 | 52.41% |
Putsfor15 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240119P00220000 | 2023-11-15 10:48AM EST | 2024-01-19 | 0.12 | 0.00 | 0.16 | 0.00 | - | 2 | 136 | 71.68% |
| MA240419P00220000 | 2023-12-07 1:30PM EST | 2024-04-19 | 0.14 | 0.00 | 0.31 | 0.00 | - | 2 | 2 | 46.27% |
| MA240621P00220000 | 2023-12-08 1:47PM EST | 2024-06-21 | 0.29 | 0.00 | 0.00 | 0.00 | - | 2 | 87 | 12.50% |
| MA240719P00220000 | 2023-11-21 2:53PM EST | 2024-07-19 | 0.40 | 0.00 | 0.71 | 0.00 | - | - | 2 | 39.95% |
| MA250117P00220000 | 2023-11-28 3:35PM EST | 2025-01-17 | 1.36 | 0.00 | 0.00 | 0.00 | - | 2 | 47 | 12.50% |
| MA260116P00220000 | 2023-10-26 8:57AM EST | 2026-01-16 | 7.40 | 2.00 | 6.00 | 0.00 | - | 1 | 0 | 32.89% |
© 2023 Yahoo. All rights reserved.