Mastercard Incorporated (MA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:460.00
Callsfor15 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA231215C00460000 | 2023-10-27 10:31AM EST | 2023-12-15 | 0.02 | 0.00 | 0.18 | 0.00 | - | 2 | 0 | 42.04% |
| MA240119C00460000 | 2023-12-07 2:27PM EST | 2024-01-19 | 0.18 | 0.10 | 0.22 | 0.00 | - | 7 | 461 | 16.60% |
| MA240419C00460000 | 2023-12-05 9:54AM EST | 2024-04-19 | 3.66 | 4.05 | 4.30 | 0.00 | - | 1 | 434 | 18.76% |
| MA240621C00460000 | 2023-12-06 3:50PM EST | 2024-06-21 | 9.00 | 8.90 | 9.30 | 0.00 | - | 2 | 330 | 21.01% |
| MA240719C00460000 | 2023-12-08 9:41AM EST | 2024-07-19 | 11.10 | 10.65 | 11.30 | -1.09 | -8.94% | 20 | 3 | 21.51% |
| MA240920C00460000 | 2023-12-04 2:39PM EST | 2024-09-20 | 15.25 | 15.00 | 16.15 | 0.00 | - | 3 | 15 | 22.78% |
| MA250117C00460000 | 2023-12-07 12:35PM EST | 2025-01-17 | 24.60 | 23.55 | 24.35 | -0.70 | -2.77% | 1 | 1,127 | 24.21% |
| MA260116C00460000 | 2023-11-28 12:47PM EST | 2026-01-16 | 46.25 | 45.00 | 46.75 | 0.00 | - | 1 | 38 | 27.12% |
Putsfor15 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA231215P00460000 | 2023-11-10 2:56PM EST | 2023-12-15 | 67.12 | 46.90 | 48.75 | 0.00 | - | 2 | 0 | 56.79% |
| MA240119P00460000 | 2023-12-07 3:53PM EST | 2024-01-19 | 46.94 | 46.50 | 49.10 | 0.00 | - | 30 | 56 | 23.46% |
| MA240419P00460000 | 2023-08-28 2:30PM EST | 2024-04-19 | 55.15 | 64.15 | 66.80 | 0.00 | - | - | 1 | 36.65% |
| MA240621P00460000 | 2023-11-28 2:23PM EST | 2024-06-21 | 51.85 | 48.15 | 50.70 | 0.00 | - | 3 | 5 | 13.51% |
| MA240920P00460000 | 2023-11-20 3:31PM EST | 2024-09-20 | 57.20 | 50.30 | 51.90 | 0.00 | - | - | 20 | 12.52% |
| MA250117P00460000 | 2023-12-04 1:26PM EST | 2025-01-17 | 56.85 | 53.30 | 56.35 | 0.00 | - | 2 | 150 | 14.05% |
| MA260116P00460000 | 2023-12-04 10:33AM EST | 2026-01-16 | 63.58 | 60.55 | 64.00 | 0.00 | - | 6 | 10 | 13.93% |
© 2023 Yahoo. All rights reserved.