Mastercard Incorporated (MA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:02PM EST. Market open.
Strike:425.00
Callsfor8 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA231208C00425000 | 2023-12-05 9:45AM EST | 2023-12-08 | 0.04 | 0.00 | 0.05 | -0.01 | -20.00% | 7 | 453 | 21.00% |
| MA231215C00425000 | 2023-12-05 10:42AM EST | 2023-12-15 | 0.23 | 0.19 | 0.25 | -0.16 | -41.03% | 61 | 828 | 16.65% |
| MA231222C00425000 | 2023-12-05 9:43AM EST | 2023-12-22 | 0.59 | 0.44 | 0.53 | -0.35 | -37.23% | 1 | 78 | 15.39% |
| MA231229C00425000 | 2023-12-05 11:14AM EST | 2023-12-29 | 0.95 | 0.80 | 0.91 | -0.24 | -20.17% | 5 | 104 | 15.08% |
| MA240105C00425000 | 2023-12-05 10:06AM EST | 2024-01-05 | 1.65 | 1.32 | 1.46 | -0.36 | -17.91% | 10 | 167 | 15.43% |
| MA240119C00425000 | 2023-12-05 11:44AM EST | 2024-01-19 | 2.46 | 2.44 | 2.54 | -0.84 | -25.45% | 36 | 937 | 15.73% |
| MA240419C00425000 | 2023-12-05 10:43AM EST | 2024-04-19 | 13.23 | 12.80 | 13.05 | -1.32 | -9.07% | 1 | 197 | 21.20% |
| MA240719C00425000 | 2023-11-20 2:29PM EST | 2024-07-19 | 22.00 | 21.80 | 22.45 | 0.00 | - | 8 | 10 | 23.97% |
| MA240920C00425000 | 2023-11-27 2:55PM EST | 2024-09-20 | 29.95 | 27.95 | 28.50 | 0.00 | - | 2 | 9 | 25.44% |
Putsfor8 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA231208P00425000 | 2023-12-05 9:48AM EST | 2023-12-08 | 18.55 | 18.90 | 19.40 | +9.47 | +104.30% | 6 | 3 | 0.00% |
| MA231215P00425000 | 2023-11-28 2:55PM EST | 2023-12-15 | 16.00 | 18.75 | 19.75 | 0.00 | - | 4 | 11 | 10.55% |
| MA231229P00425000 | 2023-12-04 10:21AM EST | 2023-12-29 | 14.20 | 19.00 | 19.55 | 0.00 | - | 3 | 3 | 0.00% |
| MA240105P00425000 | 2023-11-27 2:07PM EST | 2024-01-05 | 15.95 | 19.15 | 20.60 | 0.00 | - | - | 1 | 13.14% |
| MA240119P00425000 | 2023-12-05 9:30AM EST | 2024-01-19 | 19.40 | 19.75 | 20.75 | +6.30 | +48.09% | 1 | 47 | 11.48% |
| MA240419P00425000 | 2023-12-01 12:20PM EST | 2024-04-19 | 19.95 | 25.55 | 26.05 | 0.00 | - | 7 | 70 | 13.84% |
| MA240719P00425000 | 2023-11-24 12:48PM EST | 2024-07-19 | 26.85 | 30.40 | 32.15 | 0.00 | - | 3 | 2 | 15.92% |
| MA240920P00425000 | 2023-11-30 3:38PM EST | 2024-09-20 | 30.00 | 33.15 | 33.90 | 0.00 | - | 17 | 26 | 15.37% |
© 2023 Yahoo. All rights reserved.