Mastercard Incorporated (MA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:280.00
Callsfor29 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA231020C00280000 | 2023-05-02 12:17PM EDT | 2023-10-20 | 101.10 | 96.35 | 98.10 | 0.00 | - | 1 | 10 | 0.00% |
| MA231117C00280000 | 2023-08-16 3:18PM EDT | 2023-11-17 | 119.00 | 135.30 | 137.60 | 0.00 | - | - | 1 | 106.10% |
| MA240119C00280000 | 2023-08-29 11:38AM EDT | 2024-01-19 | 135.57 | 125.35 | 128.20 | 0.00 | - | 1 | 67 | 53.99% |
| MA240419C00280000 | 2023-08-25 11:54AM EDT | 2024-04-19 | 133.11 | 129.75 | 133.05 | 0.00 | - | 10 | 5 | 49.16% |
| MA240621C00280000 | 2023-08-14 3:06PM EDT | 2024-06-21 | 132.75 | 147.90 | 150.75 | 0.00 | - | 1 | 3 | 63.05% |
| MA250117C00280000 | 2023-09-21 10:06AM EDT | 2025-01-17 | 148.15 | 143.35 | 147.35 | 0.00 | - | 1 | 21 | 45.68% |
Putsfor29 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA231020P00280000 | 2023-09-15 1:00PM EDT | 2023-10-20 | 0.01 | 0.00 | 0.06 | 0.00 | - | 3 | 234 | 50.59% |
| MA231117P00280000 | 2023-09-21 9:59AM EDT | 2023-11-17 | 0.08 | 0.06 | 0.19 | 0.00 | - | 304 | 491 | 40.48% |
| MA240119P00280000 | 2023-09-21 1:26PM EDT | 2024-01-19 | 0.58 | 0.56 | 0.75 | 0.00 | - | 12 | 797 | 33.89% |
| MA240419P00280000 | 2023-09-22 9:34AM EDT | 2024-04-19 | 1.80 | 1.79 | 2.12 | -0.15 | -7.69% | 1 | 1 | 31.15% |
| MA240621P00280000 | 2023-09-18 2:02PM EDT | 2024-06-21 | 2.58 | 3.20 | 3.45 | 0.00 | - | 2 | 146 | 30.63% |
| MA250117P00280000 | 2023-09-20 9:38AM EDT | 2025-01-17 | 6.20 | 7.20 | 7.55 | 0.00 | - | 2 | 231 | 28.70% |
© 2023 Yahoo. All rights reserved.
