Mastercard Incorporated (MA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 03:59PM EST
After hours:
Strike:380.00
Callsfor1 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA231201C00380000 | 2023-11-27 10:18AM EST | 2023-12-01 | 30.54 | 28.30 | 29.60 | 0.00 | - | 2 | 29 | 47.95% |
| MA231208C00380000 | 2023-11-28 9:35AM EST | 2023-12-08 | 30.49 | 29.60 | 30.25 | -2.31 | -7.04% | 3 | 33 | 34.69% |
| MA231215C00380000 | 2023-11-27 2:16PM EST | 2023-12-15 | 30.80 | 30.15 | 31.30 | 0.00 | - | 1 | 1,546 | 32.69% |
| MA231222C00380000 | 2023-11-24 12:45PM EST | 2023-12-22 | 34.35 | 29.85 | 32.45 | 0.00 | - | 1 | 1 | 32.09% |
| MA231229C00380000 | 2023-11-27 10:46AM EST | 2023-12-29 | 31.45 | 31.30 | 32.95 | -1.60 | -4.84% | 1 | 8 | 29.90% |
| MA240119C00380000 | 2023-11-28 1:07PM EST | 2024-01-19 | 33.42 | 32.85 | 33.70 | -0.18 | -0.54% | 2 | 1,608 | 24.96% |
| MA240419C00380000 | 2023-11-21 2:02PM EST | 2024-04-19 | 44.77 | 42.75 | 45.00 | 0.00 | - | 1 | 23 | 28.55% |
| MA240621C00380000 | 2023-11-20 10:38AM EST | 2024-06-21 | 44.53 | 49.90 | 50.50 | 0.00 | - | 1 | 82 | 28.81% |
| MA240719C00380000 | 2023-11-21 9:33AM EST | 2024-07-19 | 51.25 | 51.70 | 52.40 | 0.00 | - | - | 5 | 28.64% |
| MA240920C00380000 | 2023-11-20 12:58PM EST | 2024-09-20 | 53.30 | 57.75 | 58.60 | 0.00 | - | - | 3 | 30.02% |
| MA250117C00380000 | 2023-11-24 10:43AM EST | 2025-01-17 | 69.40 | 65.40 | 67.50 | 0.00 | - | 1 | 3,375 | 30.89% |
| MA260116C00380000 | 2023-11-14 9:52AM EST | 2026-01-16 | 82.79 | 86.55 | 88.70 | 0.00 | - | 2 | 7 | 32.13% |
Putsfor1 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA231201P00380000 | 2023-11-28 2:47PM EST | 2023-12-01 | 0.04 | 0.00 | 0.66 | -0.02 | -33.33% | 12 | 355 | 48.49% |
| MA231208P00380000 | 2023-11-27 11:17AM EST | 2023-12-08 | 0.19 | 0.14 | 0.21 | 0.00 | - | 13 | 269 | 23.15% |
| MA231215P00380000 | 2023-11-28 3:12PM EST | 2023-12-15 | 0.38 | 0.35 | 0.42 | -0.02 | -5.00% | 76 | 763 | 20.68% |
| MA231222P00380000 | 2023-11-27 3:26PM EST | 2023-12-22 | 0.63 | 0.54 | 0.64 | +0.04 | +6.78% | 2 | 34 | 19.25% |
| MA231229P00380000 | 2023-11-27 2:16PM EST | 2023-12-29 | 0.78 | 0.73 | 0.85 | 0.00 | - | 1 | 103 | 18.24% |
| MA240105P00380000 | 2023-11-27 3:53PM EST | 2024-01-05 | 1.04 | 1.02 | 1.12 | 0.00 | - | 30 | 32 | 17.76% |
| MA240119P00380000 | 2023-11-27 3:40PM EST | 2024-01-19 | 1.70 | 1.67 | 1.80 | 0.00 | - | 5 | 2,690 | 17.51% |
| MA240419P00380000 | 2023-11-28 10:15AM EST | 2024-04-19 | 7.62 | 7.30 | 7.65 | +0.40 | +5.54% | 14 | 182 | 18.91% |
| MA240621P00380000 | 2023-11-28 2:21PM EST | 2024-06-21 | 11.05 | 10.75 | 11.15 | +0.40 | +3.76% | 26 | 608 | 19.24% |
| MA240719P00380000 | 2023-11-14 2:53PM EST | 2024-07-19 | 15.60 | 11.40 | 12.20 | 0.00 | - | - | 31 | 19.00% |
| MA240920P00380000 | 2023-11-28 12:38PM EST | 2024-09-20 | 14.95 | 14.65 | 15.20 | +0.70 | +4.91% | 14 | 10 | 19.22% |
| MA250117P00380000 | 2023-11-21 12:52PM EST | 2025-01-17 | 19.50 | 19.05 | 19.50 | 0.00 | - | 1 | 362 | 19.03% |
| MA260116P00380000 | 2023-11-14 12:14PM EST | 2026-01-16 | 33.51 | 27.95 | 30.15 | 0.00 | - | 1 | 112 | 18.80% |
© 2023 Yahoo. All rights reserved.