Mastercard Incorporated (MA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor12 August 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA220812C00220000 | 2022-07-28 9:38AM EDT | 220.00 | 127.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MA220812C00290000 | 2022-07-14 11:57AM EDT | 290.00 | 39.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MA220812C00300000 | 2022-08-08 2:49PM EDT | 300.00 | 52.05 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| MA220812C00305000 | 2022-07-27 1:26PM EDT | 305.00 | 32.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MA220812C00307500 | 2022-08-04 9:32AM EDT | 307.50 | 44.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MA220812C00310000 | 2022-08-05 12:02PM EDT | 310.00 | 43.92 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MA220812C00315000 | 2022-08-05 3:42PM EDT | 315.00 | 41.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MA220812C00320000 | 2022-08-05 3:32PM EDT | 320.00 | 36.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MA220812C00322500 | 2022-08-08 1:16PM EDT | 322.50 | 30.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MA220812C00325000 | 2022-08-05 3:19PM EDT | 325.00 | 31.64 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| MA220812C00327500 | 2022-08-09 10:16AM EDT | 327.50 | 22.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MA220812C00330000 | 2022-08-08 10:43AM EDT | 330.00 | 24.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MA220812C00332500 | 2022-08-09 10:23AM EDT | 332.50 | 16.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MA220812C00335000 | 2022-08-09 3:57PM EDT | 335.00 | 12.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MA220812C00337500 | 2022-08-09 3:58PM EDT | 337.50 | 10.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MA220812C00340000 | 2022-08-09 3:56PM EDT | 340.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MA220812C00342500 | 2022-08-09 1:37PM EDT | 342.50 | 6.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MA220812C00345000 | 2022-08-09 2:14PM EDT | 345.00 | 5.35 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| MA220812C00347500 | 2022-08-09 3:59PM EDT | 347.50 | 4.00 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.78% |
| MA220812C00350000 | 2022-08-09 3:59PM EDT | 350.00 | 2.78 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 3.13% |
| MA220812C00352500 | 2022-08-09 3:53PM EDT | 352.50 | 1.86 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 6.25% |
| MA220812C00355000 | 2022-08-09 3:54PM EDT | 355.00 | 1.33 | 0.00 | 0.00 | 0.00 | - | 96 | 0 | 6.25% |
| MA220812C00357500 | 2022-08-09 3:59PM EDT | 357.50 | 0.90 | 0.00 | 0.00 | 0.00 | - | 106 | 0 | 6.25% |
| MA220812C00360000 | 2022-08-09 3:24PM EDT | 360.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 113 | 0 | 12.50% |
| MA220812C00362500 | 2022-08-09 3:06PM EDT | 362.50 | 0.29 | 0.00 | 0.00 | 0.00 | - | 156 | 0 | 12.50% |
| MA220812C00365000 | 2022-08-09 2:45PM EDT | 365.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 94 | 0 | 12.50% |
| MA220812C00367500 | 2022-08-09 3:54PM EDT | 367.50 | 0.16 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 12.50% |
| MA220812C00370000 | 2022-08-09 3:20PM EDT | 370.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 12.50% |
| MA220812C00372500 | 2022-08-09 3:42PM EDT | 372.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 12.50% |
| MA220812C00375000 | 2022-08-09 2:21PM EDT | 375.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| MA220812C00377500 | 2022-08-08 10:55AM EDT | 377.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 25.00% |
| MA220812C00380000 | 2022-08-09 3:21PM EDT | 380.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MA220812C00382500 | 2022-08-05 3:47PM EDT | 382.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MA220812C00385000 | 2022-08-09 3:35PM EDT | 385.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MA220812C00387500 | 2022-08-08 9:56AM EDT | 387.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| MA220812C00390000 | 2022-07-29 10:01AM EDT | 390.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 25.00% |
| MA220812C00395000 | 2022-08-02 10:14AM EDT | 395.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| MA220812C00400000 | 2022-07-21 3:46PM EDT | 400.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| MA220812C00405000 | 2022-07-28 11:53AM EDT | 405.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| MA220812C00420000 | 2022-07-28 11:13AM EDT | 420.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| MA220812C00430000 | 2022-08-01 11:13AM EDT | 430.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| MA220812C00470000 | 2022-08-04 11:34AM EDT | 470.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
Putsfor12 August 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA220812P00210000 | 2022-07-20 11:11AM EDT | 210.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| MA220812P00220000 | 2022-07-18 2:49PM EDT | 220.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MA220812P00240000 | 2022-08-09 1:49PM EDT | 240.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| MA220812P00245000 | 2022-08-01 1:32PM EDT | 245.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| MA220812P00250000 | 2022-08-02 10:33AM EDT | 250.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
| MA220812P00255000 | 2022-08-02 10:26AM EDT | 255.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 50.00% |
| MA220812P00260000 | 2022-08-04 2:38PM EDT | 260.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MA220812P00265000 | 2022-08-02 12:11PM EDT | 265.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MA220812P00270000 | 2022-08-02 10:14AM EDT | 270.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| MA220812P00275000 | 2022-08-01 11:12AM EDT | 275.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MA220812P00280000 | 2022-08-05 1:40PM EDT | 280.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MA220812P00285000 | 2022-08-08 11:30AM EDT | 285.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
| MA220812P00290000 | 2022-08-08 10:08AM EDT | 290.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MA220812P00292500 | 2022-08-09 10:47AM EDT | 292.50 | 0.05 | - | - | 0.00 | - | - | - | 0.00% |
| MA220812P00295000 | 2022-08-09 11:51AM EDT | 295.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| MA220812P00300000 | 2022-08-09 11:51AM EDT | 300.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MA220812P00302500 | 2022-08-08 11:00AM EDT | 302.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MA220812P00305000 | 2022-08-09 3:30PM EDT | 305.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| MA220812P00307500 | 2022-08-08 3:29PM EDT | 307.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MA220812P00310000 | 2022-08-09 10:26AM EDT | 310.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MA220812P00312500 | 2022-08-09 11:30AM EDT | 312.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MA220812P00315000 | 2022-08-09 11:45AM EDT | 315.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| MA220812P00317500 | 2022-08-09 12:41PM EDT | 317.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MA220812P00320000 | 2022-08-09 3:53PM EDT | 320.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| MA220812P00322500 | 2022-08-09 3:23PM EDT | 322.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 12.50% |
| MA220812P00325000 | 2022-08-09 3:21PM EDT | 325.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| MA220812P00327500 | 2022-08-09 3:48PM EDT | 327.50 | 0.46 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 12.50% |
| MA220812P00330000 | 2022-08-09 3:55PM EDT | 330.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 130 | 0 | 12.50% |
| MA220812P00332500 | 2022-08-09 3:55PM EDT | 332.50 | 0.82 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| MA220812P00335000 | 2022-08-09 3:54PM EDT | 335.00 | 1.08 | 0.00 | 0.00 | 0.00 | - | 477 | 0 | 6.25% |
| MA220812P00337500 | 2022-08-09 3:54PM EDT | 337.50 | 1.66 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 6.25% |
| MA220812P00340000 | 2022-08-09 3:34PM EDT | 340.00 | 1.89 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 6.25% |
| MA220812P00342500 | 2022-08-09 3:55PM EDT | 342.50 | 2.51 | 0.00 | 0.00 | 0.00 | - | 362 | 0 | 3.13% |
| MA220812P00345000 | 2022-08-09 3:27PM EDT | 345.00 | 3.44 | 0.00 | 0.00 | 0.00 | - | 96 | 0 | 1.56% |
| MA220812P00347500 | 2022-08-09 2:26PM EDT | 347.50 | 5.10 | 0.00 | 0.00 | 0.00 | - | 88 | 0 | 0.00% |
| MA220812P00350000 | 2022-08-09 11:04AM EDT | 350.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| MA220812P00352500 | 2022-08-09 3:56PM EDT | 352.50 | 8.15 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 0.00% |
| MA220812P00355000 | 2022-08-09 3:17PM EDT | 355.00 | 10.22 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| MA220812P00357500 | 2022-08-09 3:17PM EDT | 357.50 | 12.32 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| MA220812P00360000 | 2022-08-09 3:14PM EDT | 360.00 | 14.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MA220812P00362500 | 2022-08-08 2:43PM EDT | 362.50 | 11.75 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| MA220812P00365000 | 2022-08-08 2:58PM EDT | 365.00 | 14.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MA220812P00367500 | 2022-08-08 2:58PM EDT | 367.50 | 16.83 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| MA220812P00370000 | 2022-08-09 12:40PM EDT | 370.00 | 23.59 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MA220812P00372500 | 2022-08-04 11:23AM EDT | 372.50 | 15.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MA220812P00375000 | 2022-08-09 12:54PM EDT | 375.00 | 28.83 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| MA220812P00380000 | 2022-08-08 11:16AM EDT | 380.00 | 28.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MA220812P00430000 | 2022-08-08 11:10AM EDT | 430.00 | 77.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MA220812P00440000 | 2022-08-04 9:32AM EDT | 440.00 | 88.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MA220812P00460000 | 2022-08-04 9:31AM EDT | 460.00 | 108.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
