Mastercard Incorporated (MA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:415.00
Callsfor8 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA231208C00415000 | 2023-12-05 3:44PM EST | 2023-12-08 | 0.54 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 3.13% |
| MA231215C00415000 | 2023-12-05 3:46PM EST | 2023-12-15 | 1.80 | 0.00 | 0.00 | 0.00 | - | 94 | 0 | 3.13% |
| MA231222C00415000 | 2023-12-05 3:45PM EST | 2023-12-22 | 2.84 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 1.56% |
| MA231229C00415000 | 2023-12-05 3:53PM EST | 2023-12-29 | 3.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| MA240105C00415000 | 2023-12-05 2:49PM EST | 2024-01-05 | 4.79 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| MA240112C00415000 | 2023-12-05 3:52PM EST | 2024-01-12 | 5.43 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 1.56% |
| MA240119C00415000 | 2023-12-05 3:58PM EST | 2024-01-19 | 6.60 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.78% |
| MA240419C00415000 | 2023-12-05 2:42PM EST | 2024-04-19 | 18.89 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.78% |
| MA240719C00415000 | 2023-11-30 11:10AM EST | 2024-07-19 | 31.15 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.39% |
| MA240920C00415000 | 2023-12-01 12:28PM EST | 2024-09-20 | 39.67 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
Putsfor8 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA231208P00415000 | 2023-12-05 10:26AM EST | 2023-12-08 | 9.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MA231215P00415000 | 2023-12-05 3:44PM EST | 2023-12-15 | 8.04 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| MA231222P00415000 | 2023-11-29 11:58AM EST | 2023-12-22 | 7.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MA231229P00415000 | 2023-12-05 2:26PM EST | 2023-12-29 | 9.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MA240105P00415000 | 2023-12-01 12:34PM EST | 2024-01-05 | 5.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MA240112P00415000 | 2023-12-01 3:00PM EST | 2024-01-12 | 7.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MA240119P00415000 | 2023-12-05 2:55PM EST | 2024-01-19 | 11.10 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| MA240419P00415000 | 2023-12-05 11:54AM EST | 2024-04-19 | 21.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MA240719P00415000 | 2023-12-01 1:21PM EST | 2024-07-19 | 21.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MA240920P00415000 | 2023-12-04 3:59PM EST | 2024-09-20 | 27.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.