Mastercard Incorporated (MA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:395.00
Callsfor8 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA231208C00395000 | 2023-12-04 12:17PM EST | 2023-12-08 | 14.53 | 13.40 | 14.30 | -5.77 | -28.42% | 10 | 34 | 31.15% |
| MA231215C00395000 | 2023-12-04 9:30AM EST | 2023-12-15 | 15.35 | 14.15 | 15.30 | -5.81 | -27.46% | 2 | 1,626 | 24.12% |
| MA231222C00395000 | 2023-12-01 3:56PM EST | 2023-12-22 | 17.98 | 15.40 | 16.60 | -3.55 | -16.49% | 1 | 26 | 23.54% |
| MA231229C00395000 | 2023-12-01 1:16PM EST | 2023-12-29 | 22.43 | 15.95 | 17.25 | 0.00 | - | 2 | 9 | 21.83% |
| MA240105C00395000 | 2023-12-01 12:59PM EST | 2024-01-05 | 24.44 | 17.25 | 18.10 | 0.00 | - | 1 | 5 | 21.38% |
| MA240119C00395000 | 2023-12-04 11:37AM EST | 2024-01-19 | 19.46 | 18.75 | 19.30 | -5.34 | -21.53% | 8 | 453 | 20.21% |
| MA240419C00395000 | 2023-11-30 1:49PM EST | 2024-04-19 | 33.22 | 30.60 | 31.40 | 0.00 | - | 1 | 33 | 24.68% |
| MA240719C00395000 | 2023-12-04 3:51PM EST | 2024-07-19 | 40.95 | 40.25 | 41.00 | -0.85 | -2.03% | 5 | 4 | 26.87% |
Putsfor8 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA231208P00395000 | 2023-12-04 3:59PM EST | 2023-12-08 | 0.26 | 0.23 | 0.31 | +0.05 | +23.81% | 295 | 252 | 21.88% |
| MA231215P00395000 | 2023-12-04 2:59PM EST | 2023-12-15 | 0.87 | 0.80 | 0.89 | +0.39 | +81.25% | 42 | 1,492 | 17.68% |
| MA231222P00395000 | 2023-12-04 3:51PM EST | 2023-12-22 | 1.39 | 1.34 | 1.51 | +0.54 | +63.53% | 17 | 19 | 16.63% |
| MA231229P00395000 | 2023-12-04 3:35PM EST | 2023-12-29 | 1.87 | 1.77 | 1.95 | +0.63 | +50.81% | 5 | 265 | 15.61% |
| MA240105P00395000 | 2023-12-04 1:30PM EST | 2024-01-05 | 2.41 | 2.32 | 2.53 | +0.24 | +11.06% | 8 | 1 | 15.44% |
| MA240112P00395000 | 2023-12-01 1:51PM EST | 2024-01-12 | 2.25 | 2.73 | 3.30 | 0.00 | - | 1 | 1 | 15.83% |
| MA240119P00395000 | 2023-12-04 3:58PM EST | 2024-01-19 | 3.75 | 3.70 | 3.85 | +1.18 | +45.91% | 98 | 908 | 15.75% |
| MA240419P00395000 | 2023-12-04 12:23PM EST | 2024-04-19 | 11.12 | 11.20 | 11.50 | +0.71 | +6.82% | 5 | 257 | 17.66% |
| MA240719P00395000 | 2023-11-30 1:27PM EST | 2024-07-19 | 15.80 | 15.90 | 16.95 | 0.00 | - | 3 | 21 | 18.16% |
| MA240920P00395000 | 2023-11-30 1:28PM EST | 2024-09-20 | 18.95 | 19.75 | 20.15 | 0.00 | - | 6 | 33 | 18.37% |
© 2023 Yahoo. All rights reserved.