Mastercard Incorporated (MA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:325.00
Callsfor8 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240119C00325000 | 2023-11-29 12:01PM EST | 2024-01-19 | 88.10 | 85.85 | 89.00 | 0.00 | - | 1 | 410 | 53.91% |
| MA240419C00325000 | 2023-11-14 3:14PM EST | 2024-04-19 | 84.30 | 91.10 | 93.95 | 0.00 | - | 2 | 14 | 40.91% |
| MA240621C00325000 | 2023-11-14 3:14PM EST | 2024-06-21 | 89.03 | 95.95 | 98.15 | 0.00 | - | 2 | 13 | 39.54% |
Putsfor8 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA231208P00325000 | 2023-11-07 9:50AM EST | 2023-12-08 | 0.20 | 0.00 | 0.09 | 0.00 | - | 2 | 1 | 98.44% |
| MA231215P00325000 | 2023-11-20 3:41PM EST | 2023-12-15 | 0.02 | 0.00 | 0.16 | 0.00 | - | 401 | 379 | 57.42% |
| MA231222P00325000 | 2023-11-17 10:34AM EST | 2023-12-22 | 0.13 | 0.02 | 0.25 | 0.00 | - | 2 | 6 | 51.12% |
| MA231229P00325000 | 2023-12-04 11:51AM EST | 2023-12-29 | 0.05 | 0.02 | 0.29 | 0.00 | - | 17 | 24 | 43.99% |
| MA240119P00325000 | 2023-11-24 12:35PM EST | 2024-01-19 | 0.30 | 0.19 | 0.29 | 0.00 | - | 30 | 1,219 | 32.13% |
| MA240419P00325000 | 2023-11-27 2:25PM EST | 2024-04-19 | 1.71 | 1.67 | 1.82 | 0.00 | - | 1 | 42 | 26.02% |
| MA240621P00325000 | 2023-12-05 1:34PM EST | 2024-06-21 | 3.65 | 3.25 | 3.50 | 0.00 | - | 9 | 131 | 25.40% |
| MA240719P00325000 | 2023-11-28 2:35PM EST | 2024-07-19 | 3.95 | 3.75 | 4.00 | 0.00 | - | - | 5 | 24.71% |
| MA240920P00325000 | 2023-11-27 2:40PM EST | 2024-09-20 | 5.44 | 5.45 | 6.20 | 0.00 | - | - | 1 | 25.04% |
© 2023 Yahoo. All rights reserved.