Mastercard Incorporated (MA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor31 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA230331C00295000 | 2023-03-24 10:37AM EDT | 295.00 | 54.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MA230331C00300000 | 2023-03-21 3:50PM EDT | 300.00 | 55.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MA230331C00305000 | 2023-03-27 10:57AM EDT | 305.00 | 50.95 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MA230331C00310000 | 2023-03-27 9:56AM EDT | 310.00 | 47.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MA230331C00320000 | 2023-03-23 9:57AM EDT | 320.00 | 35.72 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MA230331C00322500 | 2023-03-13 10:31AM EDT | 322.50 | 24.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MA230331C00325000 | 2023-03-13 10:27AM EDT | 325.00 | 22.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MA230331C00327500 | 2023-03-16 10:09AM EDT | 327.50 | 19.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MA230331C00330000 | 2023-03-27 9:30AM EDT | 330.00 | 26.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MA230331C00332500 | 2023-03-27 3:15PM EDT | 332.50 | 23.58 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MA230331C00335000 | 2023-03-24 1:26PM EDT | 335.00 | 18.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MA230331C00337500 | 2023-03-24 1:26PM EDT | 337.50 | 15.85 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MA230331C00340000 | 2023-03-28 11:07AM EDT | 340.00 | 15.13 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MA230331C00342500 | 2023-03-28 11:07AM EDT | 342.50 | 12.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MA230331C00345000 | 2023-03-27 11:03AM EDT | 345.00 | 12.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MA230331C00347500 | 2023-03-28 10:11AM EDT | 347.50 | 9.45 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MA230331C00350000 | 2023-03-28 3:27PM EDT | 350.00 | 5.85 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MA230331C00352500 | 2023-03-28 3:23PM EDT | 352.50 | 4.30 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 0.00% |
| MA230331C00355000 | 2023-03-28 3:58PM EDT | 355.00 | 2.84 | 0.00 | 0.00 | 0.00 | - | 91 | 0 | 0.78% |
| MA230331C00357500 | 2023-03-28 3:53PM EDT | 357.50 | 1.68 | 0.00 | 0.00 | 0.00 | - | 88 | 0 | 3.13% |
| MA230331C00360000 | 2023-03-28 3:58PM EDT | 360.00 | 0.91 | 0.00 | 0.00 | 0.00 | - | 170 | 0 | 3.13% |
| MA230331C00362500 | 2023-03-28 2:50PM EDT | 362.50 | 0.54 | 0.00 | 0.00 | 0.00 | - | 286 | 0 | 6.25% |
| MA230331C00365000 | 2023-03-28 3:49PM EDT | 365.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 145 | 0 | 6.25% |
| MA230331C00367500 | 2023-03-28 3:41PM EDT | 367.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 12.50% |
| MA230331C00370000 | 2023-03-28 3:57PM EDT | 370.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 88 | 0 | 12.50% |
| MA230331C00372500 | 2023-03-28 9:32AM EDT | 372.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MA230331C00375000 | 2023-03-28 12:18PM EDT | 375.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| MA230331C00377500 | 2023-03-28 11:42AM EDT | 377.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 12.50% |
| MA230331C00380000 | 2023-03-28 9:59AM EDT | 380.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MA230331C00382500 | 2023-03-27 10:40AM EDT | 382.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MA230331C00385000 | 2023-03-28 10:54AM EDT | 385.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| MA230331C00387500 | 2023-03-27 10:15AM EDT | 387.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| MA230331C00390000 | 2023-03-28 12:30PM EDT | 390.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MA230331C00392500 | 2023-03-21 10:01AM EDT | 392.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| MA230331C00395000 | 2023-03-27 3:02PM EDT | 395.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| MA230331C00400000 | 2023-03-27 10:16AM EDT | 400.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| MA230331C00405000 | 2023-03-15 2:27PM EDT | 405.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| MA230331C00410000 | 2023-03-16 11:53AM EDT | 410.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MA230331C00415000 | 2023-03-14 10:38AM EDT | 415.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| MA230331C00420000 | 2023-02-14 4:58PM EDT | 420.00 | 0.58 | 0.00 | 0.29 | 0.00 | - | - | 1 | 85.16% |
| MA230331C00425000 | 2023-03-03 1:16PM EDT | 425.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MA230331C00430000 | 2023-03-03 1:16PM EDT | 430.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
Putsfor31 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA230331P00250000 | 2023-03-16 10:25AM EDT | 250.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| MA230331P00260000 | 2023-03-23 9:31AM EDT | 260.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MA230331P00265000 | 2023-03-22 2:13PM EDT | 265.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MA230331P00275000 | 2023-03-27 2:11PM EDT | 275.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| MA230331P00280000 | 2023-03-27 2:11PM EDT | 280.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| MA230331P00285000 | 2023-03-28 2:57PM EDT | 285.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 193 | 0 | 50.00% |
| MA230331P00290000 | 2023-03-28 10:42AM EDT | 290.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MA230331P00292500 | 2023-03-28 10:42AM EDT | 292.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MA230331P00295000 | 2023-03-27 1:30PM EDT | 295.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| MA230331P00297500 | 2023-03-24 10:00AM EDT | 297.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MA230331P00300000 | 2023-03-27 11:22AM EDT | 300.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| MA230331P00302500 | 2023-03-24 2:03PM EDT | 302.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MA230331P00305000 | 2023-03-28 12:13PM EDT | 305.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| MA230331P00307500 | 2023-03-24 2:03PM EDT | 307.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MA230331P00310000 | 2023-03-28 10:07AM EDT | 310.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MA230331P00312500 | 2023-03-27 1:10PM EDT | 312.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MA230331P00315000 | 2023-03-27 1:17PM EDT | 315.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| MA230331P00317500 | 2023-03-28 2:14PM EDT | 317.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| MA230331P00320000 | 2023-03-28 10:07AM EDT | 320.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MA230331P00322500 | 2023-03-28 10:55AM EDT | 322.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| MA230331P00325000 | 2023-03-28 3:01PM EDT | 325.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| MA230331P00327500 | 2023-03-28 3:58PM EDT | 327.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| MA230331P00330000 | 2023-03-28 3:44PM EDT | 330.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| MA230331P00332500 | 2023-03-28 2:30PM EDT | 332.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 12.50% |
| MA230331P00335000 | 2023-03-28 3:44PM EDT | 335.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 12.50% |
| MA230331P00337500 | 2023-03-28 2:57PM EDT | 337.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 12.50% |
| MA230331P00340000 | 2023-03-28 3:43PM EDT | 340.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 12.50% |
| MA230331P00342500 | 2023-03-28 2:45PM EDT | 342.50 | 0.54 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 6.25% |
| MA230331P00345000 | 2023-03-28 3:04PM EDT | 345.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 6.25% |
| MA230331P00347500 | 2023-03-28 3:59PM EDT | 347.50 | 1.12 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 6.25% |
| MA230331P00350000 | 2023-03-28 3:58PM EDT | 350.00 | 1.66 | 0.00 | 0.00 | 0.00 | - | 184 | 0 | 3.13% |
| MA230331P00352500 | 2023-03-28 3:59PM EDT | 352.50 | 2.41 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 1.56% |
| MA230331P00355000 | 2023-03-28 3:56PM EDT | 355.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 180 | 0 | 0.00% |
| MA230331P00357500 | 2023-03-28 3:38PM EDT | 357.50 | 4.90 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 0.00% |
| MA230331P00360000 | 2023-03-28 3:38PM EDT | 360.00 | 6.65 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 0.00% |
| MA230331P00362500 | 2023-03-27 12:26PM EDT | 362.50 | 7.95 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| MA230331P00365000 | 2023-03-27 10:17AM EDT | 365.00 | 9.65 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| MA230331P00367500 | 2023-03-28 10:43AM EDT | 367.50 | 13.40 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| MA230331P00370000 | 2023-03-27 2:22PM EDT | 370.00 | 14.40 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| MA230331P00372500 | 2023-03-27 2:19PM EDT | 372.50 | 17.40 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| MA230331P00375000 | 2023-03-23 2:01PM EDT | 375.00 | 18.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MA230331P00377500 | 2023-03-17 3:57PM EDT | 377.50 | 29.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MA230331P00380000 | 2023-03-16 11:47AM EDT | 380.00 | 34.10 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| MA230331P00382500 | 2023-03-28 12:15PM EDT | 382.50 | 27.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MA230331P00385000 | 2023-03-23 1:29PM EDT | 385.00 | 29.83 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MA230331P00405000 | 2023-02-16 1:20PM EDT | 405.00 | 33.40 | 54.35 | 57.65 | 0.00 | - | - | 0 | 160.38% |
© 2023 Yahoo. All rights reserved.
