Mastercard Incorporated (MA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor3 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA230203C00290000 | 2023-01-20 11:09AM EST | 290.00 | 81.41 | 82.80 | 85.65 | 0.00 | - | 10 | 10 | 99.41% |
| MA230203C00295000 | 2023-01-05 11:38AM EST | 295.00 | 60.19 | 77.80 | 80.60 | 0.00 | - | - | 1 | 91.80% |
| MA230203C00300000 | 2023-01-25 1:16PM EST | 300.00 | 80.88 | 72.70 | 75.60 | +80.88 | - | - | 3 | 82.03% |
| MA230203C00320000 | 2023-01-27 3:30PM EST | 320.00 | 55.40 | 52.85 | 55.50 | +3.58 | +6.91% | 2 | 10 | 62.21% |
| MA230203C00325000 | 2023-01-25 9:46AM EST | 325.00 | 54.64 | 48.10 | 50.30 | 0.00 | - | 4 | 4 | 58.20% |
| MA230203C00330000 | 2023-01-27 10:28AM EST | 330.00 | 48.87 | 43.20 | 45.15 | +2.15 | +4.60% | 4 | 4 | 51.47% |
| MA230203C00335000 | 2023-01-27 10:39AM EST | 335.00 | 42.68 | 38.25 | 40.45 | +3.39 | +8.63% | 3 | 21 | 52.64% |
| MA230203C00340000 | 2023-01-27 1:36PM EST | 340.00 | 34.82 | 33.25 | 35.25 | -4.38 | -11.17% | 3 | 7 | 63.09% |
| MA230203C00342500 | 2023-01-25 10:33AM EST | 342.50 | 37.00 | 30.75 | 32.75 | +37.00 | - | - | 1 | 59.47% |
| MA230203C00345000 | 2023-01-27 10:57AM EST | 345.00 | 30.97 | 28.45 | 30.25 | -6.85 | -18.11% | 4 | 115 | 55.81% |
| MA230203C00347500 | 2023-01-25 10:33AM EST | 347.50 | 32.10 | 26.00 | 27.65 | 0.00 | - | 1 | 3 | 50.88% |
| MA230203C00350000 | 2023-01-25 3:59PM EST | 350.00 | 33.54 | 23.50 | 25.35 | 0.00 | - | 16 | 65 | 49.59% |
| MA230203C00352500 | 2023-01-25 10:33AM EST | 352.50 | 27.70 | 21.05 | 22.80 | +27.70 | - | - | 1 | 45.25% |
| MA230203C00355000 | 2023-01-26 2:36PM EST | 355.00 | 22.35 | 18.85 | 20.45 | 0.00 | - | 7 | 56 | 42.98% |
| MA230203C00357500 | 2023-01-27 2:30PM EST | 357.50 | 18.65 | 16.70 | 18.15 | -4.65 | -19.96% | 1 | 22 | 40.89% |
| MA230203C00360000 | 2023-01-27 3:24PM EST | 360.00 | 16.69 | 14.50 | 15.90 | -1.36 | -7.53% | 8 | 60 | 38.89% |
| MA230203C00362500 | 2023-01-27 2:40PM EST | 362.50 | 14.55 | 12.45 | 13.70 | -1.45 | -9.06% | 4 | 16 | 36.84% |
| MA230203C00365000 | 2023-01-27 3:21PM EST | 365.00 | 12.60 | 10.70 | 11.60 | -1.56 | -11.02% | 20 | 130 | 35.02% |
| MA230203C00367500 | 2023-01-27 3:05PM EST | 367.50 | 10.70 | 8.60 | 9.70 | -0.65 | -5.73% | 39 | 24 | 33.89% |
| MA230203C00370000 | 2023-01-27 3:59PM EST | 370.00 | 7.10 | 7.15 | 7.55 | -3.46 | -32.77% | 24 | 451 | 30.47% |
| MA230203C00372500 | 2023-01-27 3:57PM EST | 372.50 | 5.70 | 5.65 | 6.00 | -3.20 | -35.96% | 58 | 63 | 29.83% |
| MA230203C00375000 | 2023-01-27 3:59PM EST | 375.00 | 4.45 | 4.40 | 4.65 | -2.95 | -39.86% | 173 | 264 | 29.29% |
| MA230203C00377500 | 2023-01-27 3:55PM EST | 377.50 | 3.30 | 3.25 | 3.50 | -2.39 | -42.00% | 148 | 186 | 28.76% |
| MA230203C00380000 | 2023-01-27 3:59PM EST | 380.00 | 2.37 | 2.32 | 2.61 | -2.40 | -50.31% | 295 | 352 | 28.65% |
| MA230203C00382500 | 2023-01-27 3:55PM EST | 382.50 | 1.69 | 1.63 | 1.84 | -2.09 | -55.29% | 272 | 135 | 28.13% |
| MA230203C00385000 | 2023-01-27 3:58PM EST | 385.00 | 1.12 | 1.00 | 1.34 | -1.38 | -55.20% | 219 | 196 | 28.41% |
| MA230203C00387500 | 2023-01-27 3:56PM EST | 387.50 | 0.75 | 0.68 | 0.92 | -1.42 | -65.44% | 131 | 80 | 28.30% |
| MA230203C00390000 | 2023-01-27 3:59PM EST | 390.00 | 0.51 | 0.44 | 0.61 | -1.15 | -69.28% | 311 | 233 | 28.13% |
| MA230203C00392500 | 2023-01-27 3:58PM EST | 392.50 | 0.32 | 0.28 | 0.43 | -0.87 | -73.11% | 71 | 61 | 28.59% |
| MA230203C00395000 | 2023-01-27 3:59PM EST | 395.00 | 0.23 | 0.20 | 0.24 | -0.50 | -68.49% | 242 | 302 | 27.74% |
| MA230203C00397500 | 2023-01-27 3:32PM EST | 397.50 | 0.19 | 0.12 | 0.16 | -0.28 | -59.57% | 28 | 45 | 28.13% |
| MA230203C00400000 | 2023-01-27 3:46PM EST | 400.00 | 0.12 | 0.07 | 0.12 | -0.25 | -67.57% | 156 | 181 | 29.10% |
| MA230203C00405000 | 2023-01-27 3:56PM EST | 405.00 | 0.06 | 0.03 | 0.06 | -0.18 | -75.00% | 89 | 457 | 30.27% |
| MA230203C00410000 | 2023-01-27 3:38PM EST | 410.00 | 0.03 | 0.01 | 0.05 | -0.09 | -75.00% | 933 | 453 | 33.59% |
| MA230203C00415000 | 2023-01-27 2:50PM EST | 415.00 | 0.03 | 0.00 | 0.04 | -0.04 | -57.14% | 1 | 70 | 36.33% |
| MA230203C00420000 | 2023-01-27 3:22PM EST | 420.00 | 0.01 | 0.00 | 0.02 | -0.03 | -75.00% | 2 | 5 | 37.11% |
| MA230203C00425000 | 2023-01-27 10:01AM EST | 425.00 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 2 | 40 | 42.19% |
| MA230203C00430000 | 2023-01-25 3:59PM EST | 430.00 | 0.08 | 0.00 | 0.01 | 0.00 | - | 2 | 9 | 40.63% |
| MA230203C00435000 | 2023-01-26 9:51AM EST | 435.00 | 0.02 | 0.00 | 0.09 | 0.00 | - | 1 | 21 | 51.17% |
| MA230203C00440000 | 2023-01-25 1:08PM EST | 440.00 | 0.04 | 0.00 | 0.28 | +0.04 | - | - | 1 | 62.70% |
| MA230203C00450000 | 2023-01-23 1:28PM EST | 450.00 | 0.01 | 0.00 | 0.11 | 0.00 | - | 1 | 38 | 62.50% |
Putsfor3 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA230203P00210000 | 2023-01-03 12:29PM EST | 210.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | - | 12 | 154.69% |
| MA230203P00220000 | 2023-01-23 12:01PM EST | 220.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 37 | 56 | 143.75% |
| MA230203P00240000 | 2023-01-09 1:54PM EST | 240.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 16 | 17 | 121.88% |
| MA230203P00245000 | 2023-01-10 11:59AM EST | 245.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | - | 8 | 109.38% |
| MA230203P00250000 | 2023-01-26 3:32PM EST | 250.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 17 | 103.13% |
| MA230203P00260000 | 2023-01-20 10:19AM EST | 260.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 8 | 13 | 93.75% |
| MA230203P00265000 | 2023-01-23 9:38AM EST | 265.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 1 | 46 | 95.31% |
| MA230203P00270000 | 2023-01-19 3:12PM EST | 270.00 | 0.06 | 0.00 | 0.02 | 0.00 | - | - | 14 | 90.63% |
| MA230203P00275000 | 2023-01-25 3:08PM EST | 275.00 | 0.02 | 0.00 | 0.02 | +0.02 | - | - | 41 | 85.94% |
| MA230203P00280000 | 2023-01-25 2:06PM EST | 280.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 8 | 54 | 81.25% |
| MA230203P00285000 | 2023-01-23 11:51AM EST | 285.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 2 | 4 | 76.56% |
| MA230203P00290000 | 2023-01-24 11:58AM EST | 290.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 1 | 12 | 71.88% |
| MA230203P00295000 | 2023-01-26 9:30AM EST | 295.00 | 0.08 | 0.00 | 0.02 | 0.00 | - | 4 | 18 | 67.19% |
| MA230203P00300000 | 2023-01-27 10:15AM EST | 300.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 149 | 379 | 73.05% |
| MA230203P00305000 | 2023-01-26 1:37PM EST | 305.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 4 | 13 | 58.59% |
| MA230203P00310000 | 2023-01-26 3:40PM EST | 310.00 | 0.02 | 0.00 | 0.07 | 0.00 | - | 4 | 12 | 61.52% |
| MA230203P00315000 | 2023-01-27 3:50PM EST | 315.00 | 0.01 | 0.00 | 0.03 | -0.03 | -75.00% | 4 | 26 | 52.34% |
| MA230203P00317500 | 2023-01-26 3:02PM EST | 317.50 | 0.04 | 0.00 | 0.03 | +0.04 | - | - | 18 | 50.00% |
| MA230203P00320000 | 2023-01-26 1:35PM EST | 320.00 | 0.09 | 0.02 | 0.03 | 0.00 | - | 28 | 59 | 50.39% |
| MA230203P00322500 | 2023-01-25 3:14PM EST | 322.50 | 0.16 | 0.00 | 0.04 | +0.16 | - | - | 1 | 50.39% |
| MA230203P00325000 | 2023-01-27 3:50PM EST | 325.00 | 0.03 | 0.01 | 0.04 | -0.02 | -40.00% | 36 | 106 | 48.05% |
| MA230203P00327500 | 2023-01-27 9:41AM EST | 327.50 | 0.03 | 0.01 | 0.05 | +0.03 | - | 2 | 11 | 47.07% |
| MA230203P00330000 | 2023-01-27 12:29PM EST | 330.00 | 0.02 | 0.02 | 0.06 | -0.06 | -75.00% | 3 | 88 | 45.70% |
| MA230203P00332500 | 2023-01-26 1:06PM EST | 332.50 | 0.20 | 0.00 | 0.07 | +0.20 | - | - | 13 | 44.04% |
| MA230203P00335000 | 2023-01-27 3:22PM EST | 335.00 | 0.05 | 0.00 | 0.08 | -0.10 | -66.67% | 12 | 55 | 42.38% |
| MA230203P00337500 | 2023-01-26 3:53PM EST | 337.50 | 0.13 | 0.05 | 0.09 | +0.13 | - | - | 6 | 40.53% |
| MA230203P00340000 | 2023-01-27 3:51PM EST | 340.00 | 0.09 | 0.07 | 0.12 | -0.09 | -50.00% | 19 | 80 | 39.65% |
| MA230203P00342500 | 2023-01-27 1:12PM EST | 342.50 | 0.11 | 0.01 | 0.14 | +0.11 | - | 1 | 28 | 37.89% |
| MA230203P00345000 | 2023-01-27 3:46PM EST | 345.00 | 0.14 | 0.13 | 0.18 | -0.10 | -41.67% | 50 | 453 | 36.72% |
| MA230203P00347500 | 2023-01-27 3:38PM EST | 347.50 | 0.16 | 0.18 | 0.30 | -0.22 | -57.89% | 16 | 51 | 37.35% |
| MA230203P00350000 | 2023-01-27 3:51PM EST | 350.00 | 0.25 | 0.25 | 0.37 | -0.20 | -44.44% | 212 | 473 | 35.89% |
| MA230203P00352500 | 2023-01-27 3:51PM EST | 352.50 | 0.36 | 0.35 | 0.48 | -0.25 | -40.98% | 45 | 85 | 34.82% |
| MA230203P00355000 | 2023-01-27 3:54PM EST | 355.00 | 0.51 | 0.48 | 0.61 | -0.26 | -33.77% | 209 | 285 | 33.55% |
| MA230203P00357500 | 2023-01-27 3:58PM EST | 357.50 | 0.76 | 0.67 | 0.83 | -0.23 | -23.23% | 110 | 78 | 32.86% |
| MA230203P00360000 | 2023-01-27 3:58PM EST | 360.00 | 1.04 | 0.94 | 1.10 | -0.18 | -14.75% | 257 | 190 | 32.01% |
| MA230203P00362500 | 2023-01-27 3:56PM EST | 362.50 | 1.41 | 1.30 | 1.52 | -0.26 | -15.57% | 67 | 57 | 31.71% |
| MA230203P00365000 | 2023-01-27 3:59PM EST | 365.00 | 1.94 | 1.77 | 2.02 | -0.32 | -14.16% | 103 | 291 | 31.13% |
| MA230203P00367500 | 2023-01-27 3:56PM EST | 367.50 | 2.54 | 2.39 | 2.67 | -0.31 | -10.88% | 321 | 69 | 30.66% |
| MA230203P00370000 | 2023-01-27 3:55PM EST | 370.00 | 3.28 | 3.15 | 3.45 | -0.14 | -4.09% | 198 | 175 | 30.05% |
| MA230203P00372500 | 2023-01-27 3:56PM EST | 372.50 | 4.32 | 4.15 | 4.40 | +0.06 | +1.41% | 242 | 206 | 29.43% |
| MA230203P00375000 | 2023-01-27 3:54PM EST | 375.00 | 5.42 | 5.30 | 5.55 | +0.17 | +3.24% | 142 | 207 | 28.88% |
| MA230203P00377500 | 2023-01-27 3:37PM EST | 377.50 | 5.74 | 6.65 | 7.00 | -1.56 | -21.37% | 148 | 97 | 28.94% |
| MA230203P00380000 | 2023-01-27 3:11PM EST | 380.00 | 6.55 | 8.15 | 8.55 | -1.55 | -19.14% | 59 | 111 | 28.46% |
| MA230203P00382500 | 2023-01-27 3:55PM EST | 382.50 | 10.23 | 9.85 | 10.65 | +10.23 | - | 14 | 32 | 30.52% |
| MA230203P00385000 | 2023-01-27 3:26PM EST | 385.00 | 11.08 | 11.60 | 12.65 | -1.27 | -10.28% | 27 | 40 | 31.13% |
| MA230203P00387500 | 2023-01-27 3:04PM EST | 387.50 | 12.60 | 13.35 | 14.85 | -0.90 | -6.67% | 36 | 19 | 32.54% |
| MA230203P00390000 | 2023-01-27 10:52AM EST | 390.00 | 15.10 | 15.55 | 17.10 | -0.25 | -1.63% | 42 | 91 | 33.81% |
| MA230203P00392500 | 2023-01-26 1:19PM EST | 392.50 | 19.80 | 18.20 | 19.60 | 0.00 | - | 17 | 34 | 37.22% |
| MA230203P00395000 | 2023-01-26 9:45AM EST | 395.00 | 15.45 | 20.50 | 22.35 | 0.00 | - | 4 | 7 | 43.10% |
| MA230203P00397500 | 2023-01-25 3:48PM EST | 397.50 | 18.40 | 22.90 | 24.55 | +18.40 | - | - | 6 | 43.14% |
| MA230203P00400000 | 2023-01-06 12:56PM EST | 400.00 | 38.60 | 25.35 | 27.10 | 0.00 | - | 18 | 9 | 46.83% |
| MA230203P00450000 | 2023-01-06 12:56PM EST | 450.00 | 88.01 | 74.50 | 77.50 | 0.00 | - | 18 | 0 | 58.59% |
© 2023 Yahoo. All rights reserved.
