Mastercard Incorporated (MA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-market:
Strike:420.00
Callsfor1 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA231201C00420000 | 2023-11-28 2:45PM EST | 2023-12-01 | 0.10 | 0.00 | 0.00 | 0.00 | - | 20 | 248 | 6.25% |
| MA231208C00420000 | 2023-11-28 2:28PM EST | 2023-12-08 | 0.68 | 0.00 | 0.00 | 0.00 | - | 3 | 2,129 | 3.13% |
| MA231215C00420000 | 2023-11-28 3:11PM EST | 2023-12-15 | 1.56 | 0.00 | 0.00 | 0.00 | - | 64 | 888 | 3.13% |
| MA231222C00420000 | 2023-11-28 11:43AM EST | 2023-12-22 | 2.59 | 0.00 | 0.00 | 0.00 | - | 11 | 57 | 3.13% |
| MA231229C00420000 | 2023-11-28 11:03AM EST | 2023-12-29 | 3.20 | 0.00 | 0.00 | 0.00 | - | 9 | 94 | 1.56% |
| MA240105C00420000 | 2023-11-24 12:42PM EST | 2024-01-05 | 5.05 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 1.56% |
| MA240119C00420000 | 2023-11-28 3:57PM EST | 2024-01-19 | 5.33 | 0.00 | 0.00 | 0.00 | - | 55 | 3,832 | 1.56% |
| MA240419C00420000 | 2023-11-28 2:48PM EST | 2024-04-19 | 17.00 | 0.00 | 0.00 | 0.00 | - | 4 | 237 | 0.78% |
| MA240621C00420000 | 2023-11-28 10:32AM EST | 2024-06-21 | 24.50 | 0.00 | 0.00 | 0.00 | - | 3 | 396 | 0.78% |
| MA240719C00420000 | 2023-11-28 9:30AM EST | 2024-07-19 | 26.60 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 0.78% |
| MA240920C00420000 | 2023-11-27 3:02PM EST | 2024-09-20 | 32.90 | 0.00 | 0.00 | 0.00 | - | 4 | 25 | 0.78% |
| MA250117C00420000 | 2023-11-28 1:29PM EST | 2025-01-17 | 42.55 | 0.00 | 0.00 | 0.00 | - | 13 | 467 | 0.78% |
| MA260116C00420000 | 2023-11-16 12:06PM EST | 2026-01-16 | 58.70 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 0.39% |
Putsfor1 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA231201P00420000 | 2023-11-28 2:43PM EST | 2023-12-01 | 11.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MA231208P00420000 | 2023-11-22 12:48PM EST | 2023-12-08 | 10.03 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.00% |
| MA231215P00420000 | 2023-11-27 11:59AM EST | 2023-12-15 | 11.00 | 0.00 | 0.00 | 0.00 | - | 40 | 42 | 0.00% |
| MA231222P00420000 | 2023-11-22 9:50AM EST | 2023-12-22 | 10.50 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| MA231229P00420000 | 2023-11-22 9:30AM EST | 2023-12-29 | 11.30 | 0.00 | 0.00 | 0.00 | - | - | 7 | 0.00% |
| MA240119P00420000 | 2023-11-28 11:14AM EST | 2024-01-19 | 13.60 | 0.00 | 0.00 | 0.00 | - | 1 | 237 | 0.00% |
| MA240419P00420000 | 2023-11-28 10:46AM EST | 2024-04-19 | 20.70 | 0.00 | 0.00 | 0.00 | - | 2 | 94 | 0.00% |
| MA240621P00420000 | 2023-11-28 11:38AM EST | 2024-06-21 | 24.35 | 0.00 | 0.00 | 0.00 | - | 19 | 523 | 0.00% |
| MA240719P00420000 | 2023-11-21 3:45PM EST | 2024-07-19 | 26.05 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 0.00% |
| MA240920P00420000 | 2023-11-28 10:37AM EST | 2024-09-20 | 29.10 | 0.00 | 0.00 | 0.00 | - | 5 | 22 | 0.00% |
| MA250117P00420000 | 2023-11-27 10:18AM EST | 2025-01-17 | 33.00 | 0.00 | 0.00 | 0.00 | - | 1 | 261 | 0.00% |
| MA260116P00420000 | 2023-11-15 11:32AM EST | 2026-01-16 | 49.84 | 0.00 | 0.00 | 0.00 | - | 18 | 28 | 0.00% |
© 2023 Yahoo. All rights reserved.