Mastercard Incorporated (MA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:28PM EST. Market open.
Callsfor28 January 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA220128C00250000 | 2022-01-24 3:14PM EST | 250.00 | 91.45 | 92.40 | 94.80 | 0.00 | - | 3 | 4 | 212.99% |
| MA220128C00255000 | 2022-01-18 12:00AM EST | 255.00 | 114.55 | 87.25 | 89.90 | 0.00 | - | - | 6 | 201.66% |
| MA220128C00260000 | 2022-01-24 3:06PM EST | 260.00 | 80.15 | 82.15 | 85.05 | 0.00 | - | 2 | 1 | 191.50% |
| MA220128C00265000 | 2022-01-18 12:00AM EST | 265.00 | 104.10 | 77.45 | 80.10 | 0.00 | - | - | 1 | 184.33% |
| MA220128C00275000 | 2022-01-19 2:53PM EST | 275.00 | 87.05 | 67.25 | 70.35 | 0.00 | - | - | 7 | 163.77% |
| MA220128C00280000 | 2022-01-19 10:35AM EST | 280.00 | 83.15 | 62.50 | 65.45 | 0.00 | - | 3 | 4 | 156.23% |
| MA220128C00295000 | 2022-01-06 9:33AM EST | 295.00 | 77.40 | 47.85 | 50.40 | 0.00 | - | - | 1 | 127.10% |
| MA220128C00305000 | 2021-12-31 11:34AM EST | 305.00 | 57.23 | 38.30 | 40.95 | 0.00 | - | 3 | 1 | 112.13% |
| MA220128C00310000 | 2021-12-14 3:03PM EST | 310.00 | 36.65 | 61.65 | 64.95 | 0.00 | - | - | 2 | 340.56% |
| MA220128C00315000 | 2021-12-13 12:14PM EST | 315.00 | 35.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MA220128C00320000 | 2022-01-25 10:59AM EST | 320.00 | 21.40 | 24.75 | 27.15 | -25.55 | -54.42% | 1 | 8 | 91.48% |
| MA220128C00325000 | 2022-01-25 11:18AM EST | 325.00 | 18.45 | 20.50 | 21.35 | -3.55 | -16.14% | 51 | 20 | 78.96% |
| MA220128C00330000 | 2022-01-25 10:36AM EST | 330.00 | 14.40 | 16.55 | 17.40 | -2.05 | -12.46% | 15 | 9 | 74.49% |
| MA220128C00335000 | 2022-01-25 3:08PM EST | 335.00 | 14.14 | 12.90 | 13.75 | +2.49 | +21.37% | 58 | 56 | 70.28% |
| MA220128C00340000 | 2022-01-25 3:02PM EST | 340.00 | 11.20 | 9.80 | 10.60 | -1.20 | -9.68% | 111 | 175 | 67.43% |
| MA220128C00345000 | 2022-01-25 3:10PM EST | 345.00 | 7.35 | 7.10 | 7.70 | -3.65 | -33.18% | 1,068 | 219 | 64.06% |
| MA220128C00347500 | 2022-01-25 3:10PM EST | 347.50 | 6.15 | 6.05 | 6.50 | -3.06 | -33.22% | 359 | 39 | 63.16% |
| MA220128C00350000 | 2022-01-25 3:12PM EST | 350.00 | 5.30 | 5.10 | 5.45 | -3.59 | -40.38% | 165 | 209 | 62.38% |
| MA220128C00352500 | 2022-01-25 2:09PM EST | 352.50 | 5.65 | 4.15 | 4.65 | -1.55 | -21.53% | 39 | 48 | 61.72% |
| MA220128C00355000 | 2022-01-25 2:49PM EST | 355.00 | 4.40 | 3.40 | 3.85 | -1.45 | -24.79% | 142 | 137 | 61.04% |
| MA220128C00357500 | 2022-01-25 3:02PM EST | 357.50 | 3.43 | 2.79 | 3.20 | -1.37 | -28.54% | 10 | 115 | 60.77% |
| MA220128C00360000 | 2022-01-25 3:11PM EST | 360.00 | 2.39 | 2.20 | 2.49 | -1.79 | -42.82% | 222 | 247 | 59.44% |
| MA220128C00362500 | 2022-01-25 2:56PM EST | 362.50 | 2.40 | 1.69 | 2.45 | -0.85 | -26.15% | 127 | 114 | 61.08% |
| MA220128C00365000 | 2022-01-25 3:05PM EST | 365.00 | 1.78 | 1.34 | 1.61 | -0.62 | -25.83% | 169 | 377 | 58.45% |
| MA220128C00367500 | 2022-01-25 12:13PM EST | 367.50 | 0.99 | 1.04 | 1.61 | -1.29 | -56.58% | 27 | 115 | 60.43% |
| MA220128C00370000 | 2022-01-25 2:55PM EST | 370.00 | 1.12 | 0.82 | 1.02 | -0.55 | -32.93% | 641 | 525 | 58.15% |
| MA220128C00372500 | 2022-01-25 3:09PM EST | 372.50 | 0.72 | 0.59 | 0.73 | -0.50 | -40.98% | 6 | 134 | 56.89% |
| MA220128C00375000 | 2022-01-25 3:04PM EST | 375.00 | 0.59 | 0.46 | 0.60 | -0.64 | -52.03% | 19 | 1,500 | 57.32% |
| MA220128C00377500 | 2022-01-25 2:53PM EST | 377.50 | 0.53 | 0.36 | 0.49 | -0.10 | -15.87% | 4 | 205 | 57.76% |
| MA220128C00380000 | 2022-01-25 3:05PM EST | 380.00 | 0.39 | 0.30 | 0.34 | -0.26 | -40.00% | 541 | 476 | 57.57% |
| MA220128C00382500 | 2022-01-25 1:30PM EST | 382.50 | 0.23 | 0.22 | 0.39 | -0.22 | -48.89% | 14 | 91 | 59.86% |
| MA220128C00385000 | 2022-01-25 3:04PM EST | 385.00 | 0.22 | 0.16 | 0.21 | -0.06 | -21.43% | 10 | 382 | 57.62% |
| MA220128C00387500 | 2022-01-25 11:19AM EST | 387.50 | 0.14 | 0.10 | 0.23 | -0.11 | -44.00% | 2 | 51 | 59.18% |
| MA220128C00390000 | 2022-01-25 3:09PM EST | 390.00 | 0.12 | 0.09 | 0.12 | -0.09 | -42.86% | 38 | 222 | 57.81% |
| MA220128C00392500 | 2022-01-25 12:48PM EST | 392.50 | 0.14 | 0.06 | 0.10 | -0.01 | -6.67% | 2 | 75 | 58.01% |
| MA220128C00395000 | 2022-01-25 2:19PM EST | 395.00 | 0.12 | 0.06 | 0.08 | -0.03 | -20.00% | 5 | 211 | 59.38% |
| MA220128C00400000 | 2022-01-25 2:42PM EST | 400.00 | 0.09 | 0.05 | 0.06 | -0.04 | -30.77% | 36 | 653 | 61.91% |
| MA220128C00405000 | 2022-01-25 2:19PM EST | 405.00 | 0.04 | 0.03 | 0.04 | -0.12 | -75.00% | 15 | 54 | 62.89% |
| MA220128C00410000 | 2022-01-25 9:46AM EST | 410.00 | 0.04 | 0.01 | 0.03 | -0.02 | -33.33% | 39 | 98 | 63.28% |
| MA220128C00415000 | 2022-01-25 11:34AM EST | 415.00 | 0.05 | 0.01 | 0.03 | -0.01 | -16.67% | 21 | 90 | 66.80% |
| MA220128C00420000 | 2022-01-25 11:34AM EST | 420.00 | 0.04 | 0.01 | 0.03 | -0.01 | -20.00% | 1 | 72 | 70.31% |
| MA220128C00425000 | 2022-01-24 11:50AM EST | 425.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 1 | 2 | 71.88% |
| MA220128C00430000 | 2022-01-13 1:36PM EST | 430.00 | 0.23 | 0.00 | 0.03 | 0.00 | - | 1 | 2 | 75.78% |
| MA220128C00450000 | 2022-01-25 12:13PM EST | 450.00 | 0.03 | 0.01 | 0.03 | +0.01 | +50.00% | 2 | 58 | 91.41% |
| MA220128C00455000 | 2022-01-18 12:00AM EST | 455.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 12 | 92.19% |
| MA220128C00460000 | 2022-01-21 11:13AM EST | 460.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 4 | 4 | 95.31% |
| MA220128C00465000 | 2022-01-20 1:12PM EST | 465.00 | 0.04 | 0.01 | 0.03 | 0.00 | - | - | 24 | 100.78% |
Putsfor28 January 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA220128P00240000 | 2022-01-25 2:59PM EST | 240.00 | 0.15 | 0.11 | 0.20 | -0.06 | -28.57% | 532 | 314 | 145.51% |
| MA220128P00245000 | 2022-01-25 2:52PM EST | 245.00 | 0.21 | 0.15 | 0.23 | -0.09 | -30.00% | 12 | 229 | 141.60% |
| MA220128P00250000 | 2022-01-25 2:47PM EST | 250.00 | 0.22 | 0.19 | 0.26 | -0.15 | -40.54% | 24 | 91 | 137.11% |
| MA220128P00255000 | 2022-01-25 11:29AM EST | 255.00 | 0.35 | 0.11 | 0.35 | 0.00 | - | 11 | 16 | 129.88% |
| MA220128P00260000 | 2022-01-25 12:52PM EST | 260.00 | 0.35 | 0.25 | 0.46 | -0.03 | -7.89% | 12 | 61 | 130.47% |
| MA220128P00265000 | 2022-01-25 10:06AM EST | 265.00 | 0.40 | 0.23 | 0.50 | -0.15 | -27.27% | 2 | 26 | 123.14% |
| MA220128P00270000 | 2022-01-25 2:12PM EST | 270.00 | 0.40 | 0.32 | 0.49 | -0.33 | -45.21% | 7 | 37 | 117.29% |
| MA220128P00275000 | 2022-01-25 9:35AM EST | 275.00 | 0.51 | 0.37 | 0.62 | +0.23 | +82.14% | 3 | 5 | 113.33% |
| MA220128P00280000 | 2022-01-25 1:16PM EST | 280.00 | 0.62 | 0.38 | 0.71 | -0.29 | -31.87% | 3 | 19 | 107.23% |
| MA220128P00285000 | 2022-01-25 1:16PM EST | 285.00 | 0.70 | 0.41 | 0.63 | -0.21 | -23.08% | 1 | 23 | 98.29% |
| MA220128P00290000 | 2022-01-25 2:52PM EST | 290.00 | 0.66 | 0.57 | 0.72 | -0.27 | -29.03% | 44 | 34 | 94.29% |
| MA220128P00295000 | 2022-01-25 1:17PM EST | 295.00 | 0.92 | 0.74 | 0.83 | -0.22 | -19.30% | 15 | 76 | 89.84% |
| MA220128P00300000 | 2022-01-25 2:28PM EST | 300.00 | 0.89 | 0.89 | 0.99 | -0.08 | -8.25% | 74 | 99 | 84.96% |
| MA220128P00305000 | 2022-01-25 2:48PM EST | 305.00 | 1.05 | 1.04 | 1.23 | -0.58 | -35.58% | 26 | 63 | 80.08% |
| MA220128P00310000 | 2022-01-25 2:32PM EST | 310.00 | 1.24 | 1.34 | 1.51 | -0.24 | -16.22% | 69 | 205 | 75.83% |
| MA220128P00315000 | 2022-01-25 3:03PM EST | 315.00 | 1.65 | 1.66 | 1.84 | -0.24 | -12.70% | 68 | 106 | 70.92% |
| MA220128P00320000 | 2022-01-25 3:07PM EST | 320.00 | 2.24 | 2.25 | 2.46 | +0.24 | +12.00% | 65 | 256 | 67.97% |
| MA220128P00325000 | 2022-01-25 2:53PM EST | 325.00 | 2.70 | 2.93 | 3.20 | +0.44 | +19.47% | 56 | 201 | 64.14% |
| MA220128P00330000 | 2022-01-25 2:53PM EST | 330.00 | 3.58 | 3.65 | 4.15 | +0.23 | +6.87% | 114 | 458 | 59.44% |
| MA220128P00335000 | 2022-01-25 2:52PM EST | 335.00 | 4.60 | 5.20 | 5.60 | +0.50 | +12.20% | 137 | 346 | 57.54% |
| MA220128P00340000 | 2022-01-25 3:08PM EST | 340.00 | 6.99 | 6.90 | 7.45 | +1.55 | +28.49% | 173 | 543 | 54.54% |
| MA220128P00345000 | 2022-01-25 3:08PM EST | 345.00 | 8.80 | 9.15 | 9.75 | +1.65 | +23.08% | 62 | 470 | 51.60% |
| MA220128P00347500 | 2022-01-25 3:10PM EST | 347.50 | 10.75 | 10.70 | 11.20 | +0.60 | +5.91% | 22 | 54 | 51.27% |
| MA220128P00350000 | 2022-01-25 3:10PM EST | 350.00 | 12.20 | 11.90 | 12.65 | +0.75 | +6.55% | 17 | 207 | 51.51% |
| MA220128P00352500 | 2022-01-25 12:55PM EST | 352.50 | 15.95 | 13.35 | 14.35 | +3.40 | +27.09% | 1 | 525 | 50.81% |
| MA220128P00355000 | 2022-01-25 1:32PM EST | 355.00 | 13.96 | 15.00 | 15.90 | -0.49 | -3.39% | 14 | 402 | 47.56% |
| MA220128P00357500 | 2022-01-25 2:31PM EST | 357.50 | 15.60 | 16.70 | 18.05 | +0.75 | +5.05% | 14 | 368 | 48.78% |
| MA220128P00360000 | 2022-01-24 2:01PM EST | 360.00 | 19.37 | 18.35 | 20.05 | 0.00 | - | 73 | 451 | 47.49% |
| MA220128P00362500 | 2022-01-25 1:36PM EST | 362.50 | 20.97 | 19.55 | 22.10 | +0.78 | +3.86% | 2 | 114 | 45.29% |
| MA220128P00365000 | 2022-01-25 3:01PM EST | 365.00 | 22.00 | 21.50 | 24.10 | +0.56 | +2.61% | 22 | 227 | 38.97% |
| MA220128P00367500 | 2022-01-24 10:53AM EST | 367.50 | 28.36 | 23.70 | 26.55 | 0.00 | - | 1 | 137 | 40.63% |
| MA220128P00370000 | 2022-01-24 12:21PM EST | 370.00 | 30.86 | 26.10 | 28.95 | -7.14 | -18.79% | 1 | 143 | 39.84% |
| MA220128P00372500 | 2022-01-24 10:53AM EST | 372.50 | 28.17 | 28.35 | 30.95 | -6.31 | -18.30% | 1 | 52 | 0.00% |
| MA220128P00375000 | 2022-01-25 2:34PM EST | 375.00 | 30.58 | 30.70 | 33.20 | -4.41 | -12.60% | 1 | 81 | 0.00% |
| MA220128P00377500 | 2022-01-21 3:41PM EST | 377.50 | 39.42 | 33.15 | 35.75 | 0.00 | - | 1 | 23 | 0.00% |
| MA220128P00380000 | 2022-01-21 3:45PM EST | 380.00 | 41.77 | 35.50 | 38.60 | 0.00 | - | 1 | 52 | 0.00% |
| MA220128P00382500 | 2022-01-24 10:07AM EST | 382.50 | 44.21 | 37.95 | 40.50 | 0.00 | - | 1 | 3 | 0.00% |
| MA220128P00385000 | 2022-01-21 10:16AM EST | 385.00 | 46.61 | 40.45 | 43.15 | 0.00 | - | 1 | 8 | 0.00% |
| MA220128P00387500 | 2022-01-18 2:30PM EST | 387.50 | 22.60 | 42.05 | 44.90 | 0.00 | - | - | 3 | 0.00% |
| MA220128P00390000 | 2022-01-25 9:34AM EST | 390.00 | 50.50 | 44.50 | 47.10 | +9.70 | +23.77% | 6 | 18 | 0.00% |
| MA220128P00395000 | 2022-01-18 12:00AM EST | 395.00 | 27.55 | 50.50 | 52.95 | 0.00 | - | - | 2 | 0.00% |
| MA220128P00400000 | 2022-01-25 2:34PM EST | 400.00 | 54.52 | 55.10 | 57.90 | -13.04 | -19.30% | 1 | 3 | 0.00% |
| MA220128P00405000 | 2022-01-20 11:23AM EST | 405.00 | 33.30 | 60.25 | 63.55 | 0.00 | - | 2 | 3 | 0.00% |
| MA220128P00420000 | 2022-01-24 10:05AM EST | 420.00 | 81.40 | 74.45 | 77.35 | 0.00 | - | 11 | 8 | 0.00% |
| MA220128P00435000 | 2022-01-21 9:30AM EST | 435.00 | 75.10 | 90.30 | 93.50 | 0.00 | - | 1 | 2 | 0.00% |
| MA220128P00440000 | 2022-01-19 9:53AM EST | 440.00 | 71.95 | 95.35 | 98.50 | 0.00 | - | - | 6 | 0.00% |
| MA220128P00465000 | 2022-01-18 9:33AM EST | 465.00 | 96.00 | 120.20 | 122.75 | 0.00 | - | - | 1 | 0.00% |
© 2022 Yahoo. All rights reserved.
