Mastercard Incorporated (MA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:455.00
Callsfor1 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA231201C00455000 | 2023-10-24 9:26AM EST | 2023-12-01 | 0.20 | 0.00 | 0.16 | 0.00 | - | - | 0 | 79.88% |
| MA231215C00455000 | 2023-10-27 9:20AM EST | 2023-12-15 | 0.09 | 0.00 | 0.18 | 0.00 | - | 2 | 10 | 23.24% |
| MA231229C00455000 | 2023-11-22 12:32PM EST | 2023-12-29 | 0.09 | 0.01 | 0.13 | 0.00 | - | - | 0 | 15.89% |
| MA240119C00455000 | 2023-12-01 3:46PM EST | 2024-01-19 | 0.42 | 0.40 | 0.43 | +0.10 | +31.25% | 4 | 274 | 14.82% |
| MA240419C00455000 | 2023-12-01 1:25PM EST | 2024-04-19 | 6.35 | 6.00 | 6.30 | +0.55 | +9.48% | 14 | 107 | 19.07% |
| MA240719C00455000 | 2023-11-21 3:36PM EST | 2024-07-19 | 13.78 | 13.15 | 13.75 | +0.93 | +7.24% | 3 | 5 | 21.56% |
| MA240920C00455000 | 2023-11-30 1:33PM EST | 2024-09-20 | 18.00 | 18.70 | 19.50 | 0.00 | - | 5 | 140 | 23.31% |
Putsfor1 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA231215P00455000 | 2023-11-15 2:11PM EST | 2023-12-15 | 55.65 | 39.10 | 41.85 | 0.00 | - | 7 | 0 | 34.06% |
| MA240119P00455000 | 2023-11-01 2:42PM EST | 2024-01-19 | 76.93 | 39.50 | 42.00 | 0.00 | - | 8 | 0 | 19.24% |
| MA240719P00455000 | 2023-11-15 2:17PM EST | 2024-07-19 | 57.00 | 43.05 | 44.50 | 0.00 | - | 1 | 2 | 12.32% |
© 2023 Yahoo. All rights reserved.