Mastercard Incorporated (MA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:375.00
Callsfor15 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA231215C00375000 | 2023-12-05 9:34AM EST | 2023-12-15 | 31.95 | 36.10 | 38.95 | 0.00 | - | 3 | 258 | 61.96% |
| MA231222C00375000 | 2023-11-21 2:45PM EST | 2023-12-22 | 37.39 | 36.20 | 39.65 | 0.00 | - | 3 | 4 | 46.57% |
| MA240119C00375000 | 2023-12-07 10:57AM EST | 2024-01-19 | 40.43 | 38.40 | 41.30 | 0.00 | - | 221 | 632 | 31.31% |
| MA240419C00375000 | 2023-11-17 3:29PM EST | 2024-04-19 | 42.02 | 48.15 | 49.85 | 0.00 | - | 2 | 7 | 29.01% |
| MA240621C00375000 | 2023-12-01 10:25AM EST | 2024-06-21 | 58.05 | 54.25 | 56.60 | 0.00 | - | 1 | 19 | 30.50% |
| MA240719C00375000 | 2023-11-14 10:45AM EST | 2024-07-19 | 51.15 | 55.55 | 58.85 | 0.00 | - | - | 5 | 30.53% |
Putsfor15 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA231215P00375000 | 2023-12-04 9:45AM EST | 2023-12-15 | 0.18 | 0.04 | 0.11 | 0.00 | - | 1 | 328 | 34.86% |
| MA231222P00375000 | 2023-12-06 10:55AM EST | 2023-12-22 | 0.30 | 0.11 | 0.23 | 0.00 | - | 43 | 129 | 26.64% |
| MA231229P00375000 | 2023-12-08 10:18AM EST | 2023-12-29 | 0.33 | 0.20 | 0.36 | -0.09 | -21.43% | 1 | 35 | 23.27% |
| MA240105P00375000 | 2023-12-05 12:01PM EST | 2024-01-05 | 0.85 | 0.31 | 0.52 | 0.00 | - | 2 | 9 | 21.55% |
| MA240112P00375000 | 2023-12-07 2:17PM EST | 2024-01-12 | 0.76 | 0.55 | 0.78 | -0.01 | -1.30% | 3 | 3 | 20.98% |
| MA240119P00375000 | 2023-12-08 3:15PM EST | 2024-01-19 | 0.87 | 0.86 | 0.96 | -0.07 | -7.45% | 3 | 1,478 | 20.08% |
| MA240126P00375000 | 2023-12-07 3:13PM EST | 2024-01-26 | 1.57 | 0.05 | - | 0.00 | - | - | - | 11.08% |
| MA240419P00375000 | 2023-12-08 12:06PM EST | 2024-04-19 | 5.63 | 5.55 | 5.80 | -0.57 | -9.19% | 2 | 324 | 19.97% |
| MA240621P00375000 | 2023-12-07 12:03PM EST | 2024-06-21 | 9.15 | 8.80 | 9.25 | 0.00 | - | 19 | 193 | 20.31% |
| MA240719P00375000 | 2023-12-08 2:16PM EST | 2024-07-19 | 10.27 | 9.75 | 10.30 | -4.23 | -29.17% | 1 | 25 | 20.03% |
| MA240920P00375000 | 2023-11-24 10:16AM EST | 2024-09-20 | 12.95 | 12.55 | 13.10 | 0.00 | - | 1 | 3 | 20.07% |
© 2023 Yahoo. All rights reserved.