Advertisement

U.S. markets open in 5 hours 46 minutes

S&P Futures
4,318.75
+5.25(+0.12%)
Dow Futures
33,804.00
+13.00(+0.04%)
Nasdaq Futures
14,752.00
+13.00(+0.09%)
Russell 2000 Futures
1,794.20
+1.20(+0.07%)
Crude Oil
94.36
+0.68(+0.73%)
Gold
1,893.70
+2.80(+0.15%)

Advertisement

Mastercard Incorporated (MA)

NYSE - NYSE Delayed Price. Currency in USD

395.48

+0.10

(+0.03%)

At close: 04:00PM EDT

396.65

+1.17

(+0.30%)

After hours:

07:56PM EDT

Advertisement

In The Money

Show:ListStraddle

Strike:320.00

CallsforSeptember 29, 2023

Contract Name	Last Trade Date	Expire Date	Last Price	Bid	Ask	% Change	Volume	Open Interest	Implied Volatility
MA231006C00320000	2023-09-15 10:57AM EDT	2023-10-06	96.70	0.00	0.00	-	-	0	0.00%
MA231020C00320000	2023-09-12 12:16PM EDT	2023-10-20	98.05	0.00	0.00	-	10	0	0.00%
MA231117C00320000	2023-09-20 2:24PM EDT	2023-11-17	95.45	0.00	0.00	-	5	0	0.00%
MA240119C00320000	2023-09-27 2:27PM EDT	2024-01-19	79.50	0.00	0.00	-	1	0	0.00%
MA240419C00320000	2023-09-27 2:24PM EDT	2024-04-19	85.84	0.00	0.00	-	1	0	0.00%
MA240621C00320000	2023-09-25 9:34AM EDT	2024-06-21	98.84	0.00	0.00	-	2	0	0.00%
MA250117C00320000	2023-08-04 9:52AM EDT	2025-01-17	105.78	125.05	129.00	-	2	13	52.35%

PutsforSeptember 29, 2023

Contract Name	Last Trade Date	Expire Date	Last Price	% Change	Volume	Implied Volatility
MA231006P00320000	2023-09-26 2:54PM EDT	2023-10-06	0.04	-	3	25.00%
MA231020P00320000	2023-09-18 12:23PM EDT	2023-10-20	0.07	-	20	12.50%
MA231117P00320000	2023-09-18 2:10PM EDT	2023-11-17	0.33	-	2	12.50%
MA240119P00320000	2023-09-27 2:29PM EDT	2024-01-19	2.55	-	3	6.25%
MA240419P00320000	2023-09-21 2:13PM EDT	2024-04-19	4.20	-	4	6.25%
MA240621P00320000	2023-09-25 11:18AM EDT	2024-06-21	6.80	-	7	6.25%
MA250117P00320000	2023-09-27 2:30PM EDT	2025-01-17	14.65	-	76	3.13%
MA260116P00320000	2023-09-12 12:13PM EDT	2026-01-16	18.75	-	-	3.13%

Advertisement