Mastercard Incorporated (MA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:58PM EST. Market open.
Strike:365.00
Callsfor1 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA231201C00365000 | 2023-11-03 11:53AM EST | 2023-12-01 | 25.05 | 43.85 | 44.35 | 0.00 | - | 3 | 24 | 60.45% |
| MA231215C00365000 | 2023-11-22 9:30AM EST | 2023-12-15 | 47.80 | 44.80 | 45.35 | 0.00 | - | 1 | 49 | 38.09% |
| MA231229C00365000 | 2023-11-16 3:30PM EST | 2023-12-29 | 35.40 | 45.65 | 47.20 | 0.00 | - | - | 4 | 36.73% |
| MA240119C00365000 | 2023-11-27 12:21PM EST | 2024-01-19 | 47.98 | 46.85 | 47.40 | 0.00 | - | 1 | 392 | 29.11% |
| MA240419C00365000 | 2023-11-27 10:05AM EST | 2024-04-19 | 58.70 | 55.30 | 56.20 | 0.00 | - | 2 | 69 | 30.02% |
| MA240621C00365000 | 2023-11-14 9:31AM EST | 2024-06-21 | 55.03 | 61.35 | 63.15 | 0.00 | - | 1 | 118 | 31.98% |
| MA240920C00365000 | 2023-11-27 3:12PM EST | 2024-09-20 | 69.35 | 68.60 | 69.60 | 0.00 | - | 1 | 0 | 31.78% |
Putsfor1 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA231201P00365000 | 2023-11-22 12:42PM EST | 2023-12-01 | 0.06 | 0.00 | 0.03 | 0.00 | - | 53 | 274 | 42.58% |
| MA231208P00365000 | 2023-11-21 9:38AM EST | 2023-12-08 | 0.20 | 0.05 | 0.10 | 0.00 | - | 1 | 35 | 29.88% |
| MA231215P00365000 | 2023-11-27 3:55PM EST | 2023-12-15 | 0.17 | 0.18 | 0.20 | 0.00 | - | 5 | 216 | 25.93% |
| MA231222P00365000 | 2023-11-27 11:01AM EST | 2023-12-22 | 0.28 | 0.22 | 0.32 | 0.00 | - | 2 | 17 | 23.80% |
| MA231229P00365000 | 2023-11-22 9:34AM EST | 2023-12-29 | 0.45 | 0.34 | 0.44 | 0.00 | - | 1 | 14 | 22.30% |
| MA240119P00365000 | 2023-11-28 11:00AM EST | 2024-01-19 | 0.91 | 0.85 | 0.91 | +0.03 | +3.41% | 21 | 1,649 | 20.18% |
| MA240419P00365000 | 2023-11-24 11:15AM EST | 2024-04-19 | 4.74 | 4.85 | 5.10 | 0.00 | - | 3 | 173 | 20.44% |
| MA240621P00365000 | 2023-11-28 9:40AM EST | 2024-06-21 | 8.10 | 7.80 | 8.20 | -0.05 | -0.61% | 1 | 225 | 20.75% |
| MA240719P00365000 | 2023-11-09 12:19PM EST | 2024-07-19 | 14.53 | 8.55 | 9.15 | 0.00 | - | - | 21 | 20.47% |
© 2023 Yahoo. All rights reserved.