Mastercard Incorporated (MA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:405.00
Callsfor8 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA231208C00405000 | 2023-12-05 3:40PM EST | 2023-12-08 | 4.80 | 4.80 | 5.50 | -0.56 | -10.45% | 97 | 213 | 22.67% |
| MA231215C00405000 | 2023-12-05 3:47PM EST | 2023-12-15 | 6.50 | 7.00 | 7.30 | -0.65 | -9.09% | 52 | 820 | 19.54% |
| MA231222C00405000 | 2023-12-05 12:14PM EST | 2023-12-22 | 6.33 | 8.10 | 8.75 | -2.23 | -26.05% | 3 | 214 | 19.25% |
| MA231229C00405000 | 2023-12-05 2:14PM EST | 2023-12-29 | 8.49 | 9.10 | 10.15 | -1.16 | -12.02% | 16 | 421 | 19.64% |
| MA240105C00405000 | 2023-12-04 10:48AM EST | 2024-01-05 | 11.58 | 9.90 | 11.25 | 0.00 | - | 1 | 6 | 19.64% |
| MA240119C00405000 | 2023-12-05 3:17PM EST | 2024-01-19 | 12.00 | 12.05 | 12.35 | -0.20 | -1.64% | 56 | 735 | 18.25% |
| MA240419C00405000 | 2023-12-05 2:10PM EST | 2024-04-19 | 24.00 | 24.40 | 25.20 | -1.10 | -4.38% | 2 | 120 | 23.54% |
| MA240719C00405000 | 2023-11-15 11:29AM EST | 2024-07-19 | 30.62 | 34.20 | 35.00 | 0.00 | - | 2 | 6 | 25.91% |
| MA240920C00405000 | 2023-11-30 9:30AM EST | 2024-09-20 | 43.00 | 39.80 | 41.40 | 0.00 | - | - | 1 | 27.38% |
Putsfor8 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA231208P00405000 | 2023-12-05 3:59PM EST | 2023-12-08 | 1.03 | 0.96 | 1.09 | -0.35 | -25.36% | 217 | 416 | 17.10% |
| MA231215P00405000 | 2023-12-05 3:59PM EST | 2023-12-15 | 2.50 | 2.44 | 2.58 | -0.10 | -3.85% | 196 | 375 | 15.52% |
| MA231222P00405000 | 2023-12-05 3:45PM EST | 2023-12-22 | 3.59 | 3.20 | 3.50 | +0.04 | +1.13% | 8 | 140 | 14.66% |
| MA231229P00405000 | 2023-12-05 2:20PM EST | 2023-12-29 | 4.35 | 3.80 | 4.15 | +0.35 | +8.75% | 8 | 46 | 13.96% |
| MA240105P00405000 | 2023-12-05 2:49PM EST | 2024-01-05 | 4.85 | 4.50 | 4.80 | -0.15 | -3.00% | 12 | 22 | 13.70% |
| MA240112P00405000 | 2023-12-04 12:17PM EST | 2024-01-12 | 5.70 | 5.40 | 5.80 | 0.00 | - | 1 | 3 | 14.33% |
| MA240119P00405000 | 2023-12-05 2:50PM EST | 2024-01-19 | 6.55 | 6.10 | 6.35 | +0.09 | +1.39% | 280 | 1,176 | 14.15% |
| MA240419P00405000 | 2023-12-05 2:54PM EST | 2024-04-19 | 14.61 | 14.25 | 14.55 | +1.71 | +13.26% | 5 | 517 | 16.50% |
| MA240719P00405000 | 2023-11-30 1:27PM EST | 2024-07-19 | 19.20 | 18.75 | 20.25 | 0.00 | - | 3 | 9 | 17.25% |
| MA240920P00405000 | 2023-11-30 1:25PM EST | 2024-09-20 | 22.40 | 22.25 | 24.35 | 0.00 | - | 2 | 19 | 18.11% |
© 2023 Yahoo. All rights reserved.