Mastercard Incorporated (MA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:08PM EST. Market open.
Strike:410.00
Callsfor1 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA231201C00410000 | 2023-11-29 2:18PM EST | 2023-12-01 | 2.90 | 2.52 | 2.65 | +1.39 | +92.05% | 128 | 239 | 15.64% |
| MA231208C00410000 | 2023-11-29 2:39PM EST | 2023-12-08 | 4.44 | 4.40 | 4.60 | +1.14 | +34.55% | 121 | 119 | 15.78% |
| MA231215C00410000 | 2023-11-29 10:50AM EST | 2023-12-15 | 6.05 | 6.00 | 6.20 | +0.74 | +13.94% | 51 | 1,115 | 16.64% |
| MA231222C00410000 | 2023-11-29 2:14PM EST | 2023-12-22 | 7.45 | 7.20 | 7.45 | +1.22 | +19.58% | 22 | 137 | 16.99% |
| MA231229C00410000 | 2023-11-29 2:31PM EST | 2023-12-29 | 8.40 | 8.10 | 8.40 | +0.70 | +9.09% | 4 | 347 | 16.94% |
| MA240105C00410000 | 2023-11-29 2:50PM EST | 2024-01-05 | 9.27 | 9.10 | 9.40 | +0.97 | +11.69% | 1 | 71 | 17.19% |
| MA240119C00410000 | 2023-11-29 12:51PM EST | 2024-01-19 | 11.60 | 10.90 | 11.15 | +1.85 | +18.97% | 34 | 4,398 | 17.53% |
| MA240419C00410000 | 2023-11-29 1:44PM EST | 2024-04-19 | 24.00 | 23.30 | 23.65 | +1.05 | +4.58% | 7 | 268 | 22.79% |
| MA240621C00410000 | 2023-11-27 12:43PM EST | 2024-06-21 | 30.20 | 30.55 | 31.05 | 0.00 | - | 4 | 697 | 25.02% |
| MA240719C00410000 | 2023-11-29 10:07AM EST | 2024-07-19 | 32.21 | 32.40 | 33.40 | -1.21 | -3.62% | 2 | 7 | 25.28% |
| MA240920C00410000 | 2023-11-29 12:01PM EST | 2024-09-20 | 39.55 | 39.15 | 39.70 | +1.00 | +2.59% | 2 | 12 | 26.73% |
| MA250117C00410000 | 2023-11-29 1:50PM EST | 2025-01-17 | 50.00 | 48.40 | 49.15 | +1.55 | +3.20% | 22 | 308 | 28.04% |
| MA260116C00410000 | 2023-11-28 12:49PM EST | 2026-01-16 | 70.50 | 70.15 | 71.40 | 0.00 | - | 5 | 17 | 29.93% |
Putsfor1 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA231201P00410000 | 2023-11-29 2:37PM EST | 2023-12-01 | 1.51 | 1.47 | 1.56 | -1.02 | -40.32% | 535 | 270 | 12.53% |
| MA231208P00410000 | 2023-11-29 11:14AM EST | 2023-12-08 | 2.98 | 3.00 | 3.10 | -1.02 | -25.50% | 58 | 37 | 12.57% |
| MA231215P00410000 | 2023-11-29 2:17PM EST | 2023-12-15 | 3.98 | 4.10 | 4.30 | -1.47 | -26.97% | 59 | 231 | 13.05% |
| MA231222P00410000 | 2023-11-29 11:58AM EST | 2023-12-22 | 5.12 | 4.85 | 5.10 | -0.93 | -15.37% | 1 | 8 | 12.89% |
| MA231229P00410000 | 2023-11-28 2:34PM EST | 2023-12-29 | 6.73 | 5.40 | 5.65 | 0.00 | - | 51 | 70 | 12.50% |
| MA240105P00410000 | 2023-11-29 1:07PM EST | 2024-01-05 | 5.80 | 6.00 | 6.30 | -1.45 | -20.00% | 13 | 20 | 12.52% |
| MA240119P00410000 | 2023-11-29 2:48PM EST | 2024-01-19 | 7.64 | 7.50 | 7.75 | -1.26 | -14.16% | 34 | 993 | 13.05% |
| MA240419P00410000 | 2023-11-28 10:13AM EST | 2024-04-19 | 15.95 | 15.45 | 15.70 | -0.65 | -3.92% | 1 | 77 | 15.64% |
| MA240621P00410000 | 2023-11-28 3:21PM EST | 2024-06-21 | 19.65 | 19.40 | 19.75 | -1.00 | -4.84% | 1 | 590 | 16.34% |
| MA250117P00410000 | 2023-11-27 1:47PM EST | 2025-01-17 | 29.30 | 28.95 | 29.65 | 0.00 | - | 60 | 387 | 17.18% |
| MA260116P00410000 | 2023-11-21 9:52AM EST | 2026-01-16 | 40.80 | 38.40 | 39.35 | 0.00 | - | 1 | 71 | 16.64% |
© 2023 Yahoo. All rights reserved.