Mastercard Incorporated (MA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-market:
Strike:450.00
Callsfor1 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA231201C00450000 | 2023-10-17 10:01AM EST | 2023-12-01 | 0.77 | 0.00 | 0.25 | 0.00 | - | - | 5 | 48.44% |
| MA231215C00450000 | 2023-11-22 3:13PM EST | 2023-12-15 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 12.50% |
| MA231229C00450000 | 2023-11-27 11:56AM EST | 2023-12-29 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MA240105C00450000 | 2023-11-22 10:14AM EST | 2024-01-05 | 0.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| MA240119C00450000 | 2023-11-27 3:36PM EST | 2024-01-19 | 0.43 | 0.00 | 0.00 | 0.00 | - | 7 | 1,837 | 6.25% |
| MA240419C00450000 | 2023-11-27 2:43PM EST | 2024-04-19 | 6.15 | 0.00 | 0.00 | 0.00 | - | 46 | 385 | 3.13% |
| MA240621C00450000 | 2023-11-27 11:58AM EST | 2024-06-21 | 12.00 | 0.00 | 0.00 | 0.00 | - | 1 | 425 | 3.13% |
| MA240719C00450000 | 2023-11-24 12:40PM EST | 2024-07-19 | 14.60 | 0.00 | 0.00 | 0.00 | - | 5 | 30 | 3.13% |
| MA240920C00450000 | 2023-11-21 2:45PM EST | 2024-09-20 | 20.10 | 0.00 | 0.00 | 0.00 | - | - | 2 | 1.56% |
| MA250117C00450000 | 2023-11-27 9:30AM EST | 2025-01-17 | 29.18 | 0.00 | 0.00 | 0.00 | - | 1 | 553 | 1.56% |
| MA260116C00450000 | 2023-11-14 9:52AM EST | 2026-01-16 | 47.29 | 0.00 | 0.00 | 0.00 | - | 2 | 26 | 1.56% |
Putsfor1 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240119P00450000 | 2023-11-03 2:02PM EST | 2024-01-19 | 61.25 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| MA240419P00450000 | 2023-09-13 10:01AM EST | 2024-04-19 | 38.85 | 53.65 | 56.70 | 0.00 | - | 4 | 16 | 29.91% |
| MA240621P00450000 | 2023-11-17 1:04PM EST | 2024-06-21 | 51.25 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 0.00% |
| MA240920P00450000 | 2023-11-27 11:29AM EST | 2024-09-20 | 45.50 | 0.00 | 0.00 | 0.00 | - | 4 | 11 | 0.00% |
| MA250117P00450000 | 2023-11-22 2:05PM EST | 2025-01-17 | 47.80 | 0.00 | 0.00 | 0.00 | - | 7 | 94 | 0.00% |
| MA260116P00450000 | 2023-11-14 1:44PM EST | 2026-01-16 | 65.80 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
© 2023 Yahoo. All rights reserved.