Mastercard Incorporated (MA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:06AM EST. Market open.
Strike:230.00
Callsfor8 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA231215C00230000 | 2023-11-01 9:59AM EST | 2023-12-15 | 149.65 | 183.25 | 186.05 | 0.00 | - | - | 1 | 250.73% |
| MA240119C00230000 | 2023-09-14 9:56AM EST | 2024-01-19 | 185.45 | 169.75 | 172.55 | 0.00 | - | 2 | 24 | 0.00% |
| MA240419C00230000 | 2023-10-03 11:57AM EST | 2024-04-19 | 168.95 | 156.70 | 159.75 | 0.00 | - | - | 1 | 0.00% |
| MA240621C00230000 | 2023-09-22 11:12AM EST | 2024-06-21 | 183.64 | 161.50 | 165.50 | 0.00 | - | 4 | 16 | 0.00% |
| MA250117C00230000 | 2023-09-18 10:57AM EST | 2025-01-17 | 202.90 | 177.55 | 180.85 | 0.00 | - | 5 | 4 | 0.00% |
Putsfor8 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240119P00230000 | 2023-11-14 9:30AM EST | 2024-01-19 | 0.05 | 0.00 | 0.11 | 0.00 | - | 1 | 143 | 60.55% |
| MA240419P00230000 | 2023-11-28 1:26PM EST | 2024-04-19 | 0.18 | 0.00 | 0.28 | 0.00 | - | 2 | 12 | 41.46% |
| MA240621P00230000 | 2023-12-06 10:53AM EST | 2024-06-21 | 0.42 | 0.32 | 0.57 | 0.00 | - | 10 | 56 | 37.77% |
| MA240920P00230000 | 2023-11-29 2:32PM EST | 2024-09-20 | 0.76 | 0.25 | 1.14 | 0.00 | - | - | 1 | 34.94% |
| MA250117P00230000 | 2023-11-28 3:41PM EST | 2025-01-17 | 1.58 | 0.83 | 2.20 | 0.00 | - | 2 | 22 | 33.25% |
| MA260116P00230000 | 2023-09-22 10:18AM EST | 2026-01-16 | 6.00 | 6.65 | 10.00 | 0.00 | - | 1 | 5 | 35.34% |
© 2023 Yahoo. All rights reserved.