Mastercard Incorporated (MA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor6 October 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA231006C00230000 | 2023-09-26 11:42AM EDT | 230.00 | 165.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MA231006C00295000 | 2023-09-26 11:42AM EDT | 295.00 | 100.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MA231006C00300000 | 2023-09-26 11:42AM EDT | 300.00 | 95.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MA231006C00310000 | 2023-09-15 10:57AM EDT | 310.00 | 106.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MA231006C00315000 | 2023-09-08 10:08AM EDT | 315.00 | 101.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MA231006C00320000 | 2023-09-15 10:57AM EDT | 320.00 | 96.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MA231006C00330000 | 2023-09-29 1:57PM EDT | 330.00 | 65.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MA231006C00350000 | 2023-09-15 10:57AM EDT | 350.00 | 66.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MA231006C00355000 | 2023-09-27 12:33PM EDT | 355.00 | 38.47 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MA231006C00360000 | 2023-09-27 12:33PM EDT | 360.00 | 33.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MA231006C00362500 | 2023-09-26 12:02PM EDT | 362.50 | 32.88 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MA231006C00365000 | 2023-09-29 11:13AM EDT | 365.00 | 34.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MA231006C00370000 | 2023-09-15 10:52AM EDT | 370.00 | 47.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MA231006C00375000 | 2023-09-22 1:06PM EDT | 375.00 | 31.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MA231006C00377500 | 2023-09-27 3:50PM EDT | 377.50 | 18.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MA231006C00380000 | 2023-09-28 11:31AM EDT | 380.00 | 21.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MA231006C00385000 | 2023-09-15 10:48AM EDT | 385.00 | 32.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MA231006C00390000 | 2023-09-29 2:54PM EDT | 390.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MA231006C00392500 | 2023-09-29 12:37PM EDT | 392.50 | 7.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MA231006C00395000 | 2023-09-29 3:47PM EDT | 395.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 0.00% |
| MA231006C00397500 | 2023-09-29 3:50PM EDT | 397.50 | 3.40 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 0.78% |
| MA231006C00400000 | 2023-09-29 3:59PM EDT | 400.00 | 2.22 | 0.00 | 0.00 | 0.00 | - | 111 | 0 | 1.56% |
| MA231006C00402500 | 2023-09-29 3:59PM EDT | 402.50 | 1.40 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 3.13% |
| MA231006C00405000 | 2023-09-29 3:45PM EDT | 405.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 6.25% |
| MA231006C00407500 | 2023-09-29 3:59PM EDT | 407.50 | 0.48 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 6.25% |
| MA231006C00410000 | 2023-09-29 3:56PM EDT | 410.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 180 | 0 | 6.25% |
| MA231006C00412500 | 2023-09-29 1:19PM EDT | 412.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| MA231006C00415000 | 2023-09-29 3:55PM EDT | 415.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 6.25% |
| MA231006C00417500 | 2023-09-29 3:40PM EDT | 417.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| MA231006C00420000 | 2023-09-29 3:01PM EDT | 420.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| MA231006C00422500 | 2023-09-28 3:10PM EDT | 422.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| MA231006C00425000 | 2023-09-29 1:12PM EDT | 425.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MA231006C00427500 | 2023-09-26 1:26PM EDT | 427.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| MA231006C00430000 | 2023-09-28 9:50AM EDT | 430.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| MA231006C00435000 | 2023-09-27 11:30AM EDT | 435.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MA231006C00440000 | 2023-09-22 1:58PM EDT | 440.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| MA231006C00445000 | 2023-09-19 12:32PM EDT | 445.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| MA231006C00450000 | 2023-09-26 12:44PM EDT | 450.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MA231006C00455000 | 2023-08-29 12:58PM EDT | 455.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | - | 2 | 52.15% |
| MA231006C00460000 | 2023-09-12 3:01PM EDT | 460.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
Putsfor6 October 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA231006P00320000 | 2023-09-26 2:54PM EDT | 320.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| MA231006P00325000 | 2023-09-01 2:53PM EDT | 325.00 | 0.06 | 0.00 | 0.25 | 0.00 | - | 2 | 1 | 74.32% |
| MA231006P00330000 | 2023-09-18 10:09AM EDT | 330.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MA231006P00335000 | 2023-08-31 3:35PM EDT | 335.00 | 0.15 | 0.01 | 0.17 | 0.00 | - | - | 4 | 61.52% |
| MA231006P00340000 | 2023-09-27 9:43AM EDT | 340.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MA231006P00345000 | 2023-09-25 2:10PM EDT | 345.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| MA231006P00350000 | 2023-09-29 3:41PM EDT | 350.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MA231006P00352500 | 2023-09-26 12:35PM EDT | 352.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| MA231006P00355000 | 2023-09-27 10:11AM EDT | 355.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MA231006P00357500 | 2023-09-28 3:56PM EDT | 357.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| MA231006P00360000 | 2023-09-29 1:52PM EDT | 360.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MA231006P00362500 | 2023-09-28 3:54PM EDT | 362.50 | 0.16 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 12.50% |
| MA231006P00365000 | 2023-09-29 3:53PM EDT | 365.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MA231006P00367500 | 2023-09-29 3:57PM EDT | 367.50 | 0.22 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| MA231006P00370000 | 2023-09-29 3:16PM EDT | 370.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MA231006P00372500 | 2023-09-29 3:19PM EDT | 372.50 | 0.34 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 12.50% |
| MA231006P00375000 | 2023-09-29 3:41PM EDT | 375.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| MA231006P00377500 | 2023-09-29 1:13PM EDT | 377.50 | 0.70 | 0.00 | 0.00 | 0.00 | - | 163 | 0 | 12.50% |
| MA231006P00380000 | 2023-09-29 3:46PM EDT | 380.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 245 | 0 | 6.25% |
| MA231006P00382500 | 2023-09-29 3:53PM EDT | 382.50 | 0.81 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| MA231006P00385000 | 2023-09-29 3:46PM EDT | 385.00 | 1.23 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| MA231006P00387500 | 2023-09-29 3:46PM EDT | 387.50 | 1.62 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 3.13% |
| MA231006P00390000 | 2023-09-29 3:51PM EDT | 390.00 | 1.91 | 0.00 | 0.00 | 0.00 | - | 223 | 0 | 3.13% |
| MA231006P00392500 | 2023-09-29 2:39PM EDT | 392.50 | 3.50 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 1.56% |
| MA231006P00395000 | 2023-09-29 3:59PM EDT | 395.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 561 | 0 | 0.78% |
| MA231006P00397500 | 2023-09-29 3:17PM EDT | 397.50 | 4.94 | 0.00 | 0.00 | 0.00 | - | 94 | 0 | 0.00% |
| MA231006P00400000 | 2023-09-29 3:59PM EDT | 400.00 | 6.25 | 0.00 | 0.00 | 0.00 | - | 291 | 0 | 0.00% |
| MA231006P00402500 | 2023-09-29 3:58PM EDT | 402.50 | 8.00 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| MA231006P00405000 | 2023-09-29 2:44PM EDT | 405.00 | 10.92 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| MA231006P00407500 | 2023-09-29 3:42PM EDT | 407.50 | 12.77 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| MA231006P00410000 | 2023-09-29 3:58PM EDT | 410.00 | 14.29 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 0.00% |
| MA231006P00412500 | 2023-09-26 2:16PM EDT | 412.50 | 17.36 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| MA231006P00415000 | 2023-09-29 3:58PM EDT | 415.00 | 19.09 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| MA231006P00417500 | 2023-09-29 12:01PM EDT | 417.50 | 20.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MA231006P00420000 | 2023-09-29 2:52PM EDT | 420.00 | 25.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MA231006P00425000 | 2023-09-07 12:22PM EDT | 425.00 | 12.40 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| MA231006P00430000 | 2023-09-12 2:00PM EDT | 430.00 | 14.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MA231006P00435000 | 2023-09-18 2:25PM EDT | 435.00 | 18.35 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.00% |
| MA231006P00445000 | 2023-09-26 10:45AM EDT | 445.00 | 47.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MA231006P00450000 | 2023-09-26 2:58PM EDT | 450.00 | 54.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
