Mastercard Incorporated (MA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor7 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA221007C00260000 | 2022-08-26 10:21AM EDT | 260.00 | 83.61 | 33.25 | 35.85 | 0.00 | - | 5 | 5 | 133.79% |
| MA221007C00265000 | 2022-09-29 12:57PM EDT | 265.00 | 24.00 | 19.70 | 21.70 | 0.00 | - | 1 | 3 | 58.50% |
| MA221007C00280000 | 2022-09-30 3:47PM EDT | 280.00 | 8.95 | 8.00 | 8.75 | -1.04 | -10.41% | 8 | 55 | 40.71% |
| MA221007C00285000 | 2022-09-30 3:42PM EDT | 285.00 | 5.76 | 5.10 | 5.45 | -0.89 | -13.38% | 13 | 40 | 36.72% |
| MA221007C00287500 | 2022-09-30 2:59PM EDT | 287.50 | 4.31 | 3.80 | 4.20 | -1.49 | -25.69% | 31 | 1,108 | 35.71% |
| MA221007C00290000 | 2022-09-30 3:59PM EDT | 290.00 | 3.05 | 2.70 | 3.15 | -1.23 | -28.74% | 73 | 411 | 34.83% |
| MA221007C00292500 | 2022-09-30 3:28PM EDT | 292.50 | 2.19 | 1.91 | 2.32 | -2.36 | -51.87% | 74 | 112 | 34.25% |
| MA221007C00295000 | 2022-09-30 3:59PM EDT | 295.00 | 1.42 | 1.28 | 1.56 | -1.37 | -49.10% | 111 | 162 | 32.86% |
| MA221007C00297500 | 2022-09-30 3:47PM EDT | 297.50 | 1.15 | 0.88 | 1.12 | -0.83 | -41.92% | 54 | 269 | 32.91% |
| MA221007C00300000 | 2022-09-30 3:54PM EDT | 300.00 | 0.78 | 0.59 | 0.75 | -0.67 | -46.21% | 97 | 563 | 32.50% |
| MA221007C00302500 | 2022-09-30 3:41PM EDT | 302.50 | 0.55 | 0.38 | 0.54 | -1.04 | -65.41% | 51 | 161 | 32.96% |
| MA221007C00305000 | 2022-09-30 3:56PM EDT | 305.00 | 0.32 | 0.28 | 0.38 | -0.50 | -60.98% | 64 | 318 | 33.30% |
| MA221007C00307500 | 2022-09-30 2:38PM EDT | 307.50 | 0.25 | 0.12 | 0.33 | -0.46 | -64.79% | 25 | 138 | 35.21% |
| MA221007C00310000 | 2022-09-30 12:39PM EDT | 310.00 | 0.22 | 0.15 | 0.20 | -0.15 | -40.54% | 226 | 352 | 34.57% |
| MA221007C00312500 | 2022-09-30 2:40PM EDT | 312.50 | 0.19 | 0.01 | 0.28 | -0.11 | -36.67% | 87 | 96 | 39.50% |
| MA221007C00315000 | 2022-09-30 3:26PM EDT | 315.00 | 0.10 | 0.10 | 0.22 | -0.33 | -76.74% | 23 | 45 | 40.33% |
| MA221007C00317500 | 2022-09-29 3:27PM EDT | 317.50 | 0.28 | 0.06 | 0.29 | 0.00 | - | 1 | 75 | 45.07% |
| MA221007C00320000 | 2022-09-28 3:01PM EDT | 320.00 | 0.20 | 0.05 | 0.25 | 0.00 | - | 11 | 57 | 46.39% |
| MA221007C00322500 | 2022-09-27 12:32PM EDT | 322.50 | 0.29 | 0.05 | 0.43 | 0.00 | - | 1 | 73 | 54.00% |
| MA221007C00325000 | 2022-09-29 2:49PM EDT | 325.00 | 0.20 | 0.04 | 0.20 | +0.11 | +122.22% | 5 | 109 | 49.41% |
| MA221007C00327500 | 2022-09-26 12:14PM EDT | 327.50 | 0.26 | 0.05 | 0.44 | 0.00 | - | 2 | 236 | 53.52% |
| MA221007C00330000 | 2022-09-30 9:33AM EDT | 330.00 | 0.12 | 0.06 | 0.10 | +0.01 | +9.09% | 9 | 110 | 48.83% |
| MA221007C00332500 | 2022-09-22 3:13PM EDT | 332.50 | 0.41 | 0.00 | 0.41 | 0.00 | - | - | 23 | 56.54% |
| MA221007C00335000 | 2022-09-28 10:55AM EDT | 335.00 | 0.13 | 0.05 | 0.20 | 0.00 | - | 6 | 177 | 54.59% |
| MA221007C00337500 | 2022-09-22 11:15AM EDT | 337.50 | 0.52 | 0.03 | 0.41 | 0.00 | - | - | 2 | 61.62% |
| MA221007C00340000 | 2022-09-30 3:37PM EDT | 340.00 | 0.05 | 0.00 | 0.40 | -0.35 | -87.50% | 2 | 171 | 62.89% |
| MA221007C00345000 | 2022-09-30 2:52PM EDT | 345.00 | 0.15 | 0.00 | 0.25 | +0.05 | +50.00% | 3 | 45 | 62.89% |
| MA221007C00350000 | 2022-09-26 10:48AM EDT | 350.00 | 0.11 | 0.02 | 0.15 | 0.00 | - | 7 | 38 | 63.48% |
| MA221007C00355000 | 2022-09-26 9:32AM EDT | 355.00 | 0.10 | 0.01 | 0.41 | 0.00 | - | 17 | 78 | 75.98% |
| MA221007C00360000 | 2022-09-29 12:09PM EDT | 360.00 | 0.03 | 0.00 | 0.37 | 0.00 | - | 15 | 64 | 78.52% |
| MA221007C00365000 | 2022-09-29 3:01PM EDT | 365.00 | 0.05 | 0.02 | 0.12 | 0.00 | - | 1 | 76 | 72.85% |
| MA221007C00370000 | 2022-09-29 10:50AM EDT | 370.00 | 0.05 | 0.01 | 0.37 | 0.00 | - | 1 | 79 | 86.52% |
| MA221007C00375000 | 2022-09-29 3:00PM EDT | 375.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 25 | 22 | 90.82% |
| MA221007C00380000 | 2022-09-12 12:31PM EDT | 380.00 | 0.43 | 0.00 | 0.44 | 0.00 | - | 3 | 14 | 95.70% |
| MA221007C00385000 | 2022-08-30 11:54AM EDT | 385.00 | 0.51 | 0.01 | 0.75 | 0.00 | - | - | 1 | 107.52% |
| MA221007C00390000 | 2022-09-30 9:51AM EDT | 390.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 10 | 55 | 76.56% |
| MA221007C00395000 | 2022-09-28 1:05PM EDT | 395.00 | 0.02 | 0.00 | 0.32 | 0.00 | - | 22 | 22 | 101.95% |
| MA221007C00400000 | 2022-09-27 10:49AM EDT | 400.00 | 0.05 | 0.00 | 0.33 | 0.00 | - | 20 | 33 | 105.76% |
| MA221007C00405000 | 2022-09-29 3:58PM EDT | 405.00 | 0.02 | 0.00 | 0.34 | 0.00 | - | 17 | 27 | 109.38% |
| MA221007C00410000 | 2022-09-29 3:51PM EDT | 410.00 | 0.02 | 0.01 | 0.34 | 0.00 | - | 7 | 57 | 113.09% |
| MA221007C00415000 | 2022-09-29 3:51PM EDT | 415.00 | 0.02 | 0.01 | 0.28 | 0.00 | - | 36 | 100 | 113.67% |
| MA221007C00420000 | 2022-09-29 12:53PM EDT | 420.00 | 0.02 | 0.01 | 0.20 | 0.00 | - | 2 | 12 | 112.31% |
| MA221007C00425000 | 2022-09-21 10:03AM EDT | 425.00 | 0.05 | 0.01 | 0.08 | 0.00 | - | - | 10 | 105.47% |
| MA221007C00430000 | 2022-09-16 2:49PM EDT | 430.00 | 0.05 | 0.00 | 0.19 | 0.00 | - | - | 5 | 116.80% |
| MA221007C00440000 | 2022-09-16 1:34PM EDT | 440.00 | 0.05 | 0.01 | 0.07 | 0.00 | - | - | 13 | 112.11% |
| MA221007C00450000 | 2022-09-16 1:32PM EDT | 450.00 | 0.04 | 0.00 | 0.40 | 0.00 | - | - | 15 | 139.45% |
| MA221007C00460000 | 2022-09-14 2:40PM EDT | 460.00 | 0.06 | 0.00 | 0.18 | 0.00 | - | 1 | 1 | 132.42% |
| MA221007C00470000 | 2022-09-30 9:49AM EDT | 470.00 | 0.01 | 0.01 | 0.05 | 0.00 | - | 187 | 1,223 | 123.44% |
Putsfor7 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA221007P00210000 | 2022-09-27 1:55PM EDT | 210.00 | 0.02 | 0.00 | 0.07 | 0.00 | - | 3 | 7 | 82.81% |
| MA221007P00220000 | 2022-09-30 2:16PM EDT | 220.00 | 0.03 | 0.00 | 0.05 | -0.07 | -70.00% | 16 | 427 | 68.75% |
| MA221007P00230000 | 2022-09-28 10:15AM EDT | 230.00 | 0.06 | 0.02 | 0.10 | -0.14 | -70.00% | 1 | 91 | 63.67% |
| MA221007P00240000 | 2022-09-30 10:57AM EDT | 240.00 | 0.10 | 0.00 | 0.17 | -0.09 | -47.37% | 2 | 26 | 54.49% |
| MA221007P00250000 | 2022-09-30 3:31PM EDT | 250.00 | 0.16 | 0.16 | 0.55 | -0.24 | -60.00% | 63 | 60 | 54.25% |
| MA221007P00255000 | 2022-09-30 3:54PM EDT | 255.00 | 0.29 | 0.29 | 0.38 | -0.33 | -53.23% | 173 | 51 | 48.00% |
| MA221007P00260000 | 2022-09-30 2:08PM EDT | 260.00 | 0.44 | 0.47 | 0.68 | -0.58 | -56.86% | 102 | 23 | 46.92% |
| MA221007P00265000 | 2022-09-30 3:59PM EDT | 265.00 | 0.89 | 0.80 | 1.06 | -0.49 | -35.51% | 82 | 48 | 44.43% |
| MA221007P00270000 | 2022-09-30 3:46PM EDT | 270.00 | 1.31 | 1.25 | 1.53 | -0.56 | -29.95% | 70 | 112 | 40.83% |
| MA221007P00275000 | 2022-09-30 3:23PM EDT | 275.00 | 2.12 | 1.94 | 2.49 | -0.61 | -22.34% | 67 | 99 | 39.15% |
| MA221007P00280000 | 2022-09-30 3:58PM EDT | 280.00 | 3.45 | 3.25 | 3.75 | -0.61 | -15.02% | 38 | 231 | 36.29% |
| MA221007P00285000 | 2022-09-30 3:59PM EDT | 285.00 | 5.65 | 5.25 | 5.70 | -0.27 | -4.56% | 63 | 218 | 34.11% |
| MA221007P00287500 | 2022-09-30 3:53PM EDT | 287.50 | 6.59 | 6.50 | 6.95 | -0.05 | -0.75% | 281 | 129 | 33.05% |
| MA221007P00290000 | 2022-09-30 2:45PM EDT | 290.00 | 7.35 | 7.90 | 8.60 | -1.90 | -20.54% | 29 | 160 | 33.39% |
| MA221007P00292500 | 2022-09-30 3:29PM EDT | 292.50 | 9.15 | 9.30 | 10.50 | -0.80 | -8.04% | 27 | 70 | 34.40% |
| MA221007P00295000 | 2022-09-30 3:55PM EDT | 295.00 | 11.10 | 11.25 | 12.30 | -1.00 | -8.26% | 34 | 149 | 33.56% |
| MA221007P00297500 | 2022-09-30 12:52PM EDT | 297.50 | 10.85 | 13.25 | 14.35 | -3.05 | -21.94% | 9 | 23 | 33.62% |
| MA221007P00300000 | 2022-09-30 1:41PM EDT | 300.00 | 14.50 | 15.35 | 16.35 | -1.35 | -8.52% | 16 | 89 | 31.74% |
| MA221007P00302500 | 2022-09-30 12:10PM EDT | 302.50 | 15.46 | 17.10 | 19.40 | -2.44 | -13.63% | 2 | 20 | 41.85% |
| MA221007P00305000 | 2022-09-30 12:31PM EDT | 305.00 | 17.05 | 19.65 | 21.85 | -0.35 | -2.01% | 2 | 37 | 44.92% |
| MA221007P00307500 | 2022-09-29 10:35AM EDT | 307.50 | 20.54 | 21.85 | 24.20 | 0.00 | - | 10 | 15 | 46.58% |
| MA221007P00310000 | 2022-09-30 1:28PM EDT | 310.00 | 22.85 | 24.65 | 26.15 | -2.30 | -9.15% | 45 | 91 | 41.41% |
| MA221007P00312500 | 2022-09-30 12:23PM EDT | 312.50 | 24.68 | 27.00 | 28.70 | -2.41 | -8.90% | 35 | 37 | 45.29% |
| MA221007P00315000 | 2022-09-30 12:59PM EDT | 315.00 | 27.16 | 28.30 | 31.75 | -3.14 | -10.36% | 2 | 165 | 57.13% |
| MA221007P00317500 | 2022-09-27 12:40PM EDT | 317.50 | 29.74 | 31.50 | 33.95 | -1.79 | -5.68% | 1 | 101 | 55.62% |
| MA221007P00320000 | 2022-09-28 10:24AM EDT | 320.00 | 36.75 | 34.00 | 36.70 | 0.00 | - | 20 | 70 | 62.62% |
| MA221007P00322500 | 2022-09-27 11:50AM EDT | 322.50 | 35.75 | 36.75 | 39.05 | +2.26 | +6.75% | 10 | 52 | 63.18% |
| MA221007P00325000 | 2022-09-30 9:50AM EDT | 325.00 | 38.27 | 39.10 | 41.65 | +4.07 | +11.90% | 10 | 175 | 67.77% |
| MA221007P00327500 | 2022-09-21 10:14AM EDT | 327.50 | 17.89 | 41.50 | 43.95 | 0.00 | - | - | 1 | 67.09% |
| MA221007P00330000 | 2022-09-30 2:35PM EDT | 330.00 | 43.70 | 44.00 | 46.50 | -0.46 | -1.04% | 3 | 59 | 70.75% |
| MA221007P00335000 | 2022-09-29 10:37AM EDT | 335.00 | 48.00 | 48.90 | 51.55 | 0.00 | - | 1 | 21 | 77.12% |
| MA221007P00340000 | 2022-09-20 9:58AM EDT | 340.00 | 30.15 | 54.05 | 56.65 | 0.00 | - | 1 | 8 | 84.33% |
| MA221007P00345000 | 2022-09-28 3:40PM EDT | 345.00 | 53.22 | 59.00 | 61.35 | 0.00 | - | 3 | 11 | 83.11% |
| MA221007P00350000 | 2022-09-28 10:28AM EDT | 350.00 | 64.85 | 63.80 | 66.55 | 0.00 | - | 2 | 5 | 92.50% |
| MA221007P00355000 | 2022-09-14 10:46AM EDT | 355.00 | 30.34 | 68.35 | 71.55 | 0.00 | - | 2 | 2 | 97.36% |
| MA221007P00360000 | 2022-09-23 3:42PM EDT | 360.00 | 67.25 | 73.60 | 76.80 | 0.00 | - | 4 | 5 | 107.42% |
| MA221007P00365000 | 2022-08-26 10:13AM EDT | 365.00 | 25.89 | 70.10 | 73.35 | 0.00 | - | 1 | 1 | 0.00% |
| MA221007P00470000 | 2022-09-21 3:43PM EDT | 470.00 | 164.45 | 183.20 | 187.00 | 0.00 | - | - | 0 | 198.88% |
© 2022 Yahoo. All rights reserved.
