Mastercard Incorporated (MA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:370.00
Callsfor8 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA231208C00370000 | 2023-11-16 10:51AM EST | 2023-12-08 | 28.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MA231215C00370000 | 2023-11-28 1:00PM EST | 2023-12-15 | 40.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MA231222C00370000 | 2023-11-21 2:45PM EST | 2023-12-22 | 42.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MA231229C00370000 | 2023-11-30 10:57AM EST | 2023-12-29 | 44.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MA240119C00370000 | 2023-12-04 3:43PM EST | 2024-01-19 | 41.85 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MA240419C00370000 | 2023-12-04 11:58AM EST | 2024-04-19 | 51.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MA240621C00370000 | 2023-11-20 12:01PM EST | 2024-06-21 | 51.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MA250117C00370000 | 2023-12-04 3:51PM EST | 2025-01-17 | 73.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MA260116C00370000 | 2023-11-29 10:25AM EST | 2026-01-16 | 94.09 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
Putsfor8 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA231208P00370000 | 2023-11-28 1:29PM EST | 2023-12-08 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MA231215P00370000 | 2023-12-04 1:33PM EST | 2023-12-15 | 0.18 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 12.50% |
| MA231222P00370000 | 2023-12-04 11:52AM EST | 2023-12-22 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MA231229P00370000 | 2023-11-29 9:38AM EST | 2023-12-29 | 0.44 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| MA240105P00370000 | 2023-12-04 10:12AM EST | 2024-01-05 | 0.46 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| MA240119P00370000 | 2023-12-04 11:19AM EST | 2024-01-19 | 1.02 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 6.25% |
| MA240419P00370000 | 2023-11-30 3:36PM EST | 2024-04-19 | 5.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| MA240621P00370000 | 2023-12-04 3:59PM EST | 2024-06-21 | 9.25 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 3.13% |
| MA240719P00370000 | 2023-11-14 11:27AM EST | 2024-07-19 | 12.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| MA240920P00370000 | 2023-11-29 11:38AM EST | 2024-09-20 | 12.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MA250117P00370000 | 2023-12-04 3:04PM EST | 2025-01-17 | 17.67 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 1.56% |
| MA260116P00370000 | 2023-12-04 10:02AM EST | 2026-01-16 | 25.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
© 2023 Yahoo. All rights reserved.