Mastercard Incorporated (MA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:14PM EST. Market open.
Callsfor9 December 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA221209C00240000 | 2022-11-22 9:51AM EST | 240.00 | 98.68 | 114.75 | 116.65 | 0.00 | - | - | 1 | 156.25% |
| MA221209C00290000 | 2022-11-03 9:06AM EST | 290.00 | 28.40 | 68.90 | 72.15 | 0.00 | - | 1 | 1 | 160.60% |
| MA221209C00295000 | 2022-12-02 11:10AM EST | 295.00 | 62.31 | 60.20 | 61.55 | 0.00 | - | 1 | 1 | 76.95% |
| MA221209C00300000 | 2022-11-08 12:53PM EST | 300.00 | 32.52 | 55.20 | 56.75 | 0.00 | - | 1 | 2 | 79.79% |
| MA221209C00305000 | 2022-11-07 9:40AM EST | 305.00 | 22.80 | 50.35 | 51.55 | 0.00 | - | 1 | 3 | 65.04% |
| MA221209C00310000 | 2022-12-02 9:35AM EST | 310.00 | 48.45 | 45.40 | 46.55 | 0.00 | - | 1 | 2 | 59.18% |
| MA221209C00315000 | 2022-12-02 1:01PM EST | 315.00 | 43.63 | 40.40 | 41.50 | 0.00 | - | 1 | 6 | 50.88% |
| MA221209C00320000 | 2022-12-01 10:00AM EST | 320.00 | 39.27 | 35.85 | 36.35 | 0.00 | - | 1 | 24 | 0.00% |
| MA221209C00322500 | 2022-11-22 9:48AM EST | 322.50 | 20.15 | 33.10 | 33.60 | 0.00 | - | - | 2 | 0.00% |
| MA221209C00325000 | 2022-12-02 2:53PM EST | 325.00 | 35.44 | 30.80 | 31.45 | 0.00 | - | 1 | 11 | 37.11% |
| MA221209C00327500 | 2022-12-05 11:38AM EST | 327.50 | 29.50 | 28.20 | 28.90 | -3.48 | -10.55% | 6 | 8 | 30.86% |
| MA221209C00330000 | 2022-12-05 11:55AM EST | 330.00 | 26.67 | 25.85 | 26.35 | -3.78 | -12.41% | 3 | 57 | 0.00% |
| MA221209C00332500 | 2022-12-01 1:40PM EST | 332.50 | 27.10 | 23.35 | 24.00 | 0.00 | - | 1 | 21 | 31.20% |
| MA221209C00335000 | 2022-12-05 11:38AM EST | 335.00 | 21.60 | 20.95 | 21.40 | -0.97 | -4.30% | 2 | 25 | 23.44% |
| MA221209C00337500 | 2022-12-02 12:00PM EST | 337.50 | 21.10 | 18.40 | 18.95 | 0.00 | - | 6 | 13 | 23.63% |
| MA221209C00340000 | 2022-12-05 9:38AM EST | 340.00 | 17.15 | 16.15 | 16.65 | -2.77 | -13.91% | 4 | 173 | 26.17% |
| MA221209C00342500 | 2022-12-05 11:55AM EST | 342.50 | 14.55 | 13.80 | 14.35 | -2.05 | -12.35% | 6 | 108 | 26.12% |
| MA221209C00345000 | 2022-12-05 11:35AM EST | 345.00 | 12.66 | 11.60 | 12.15 | -1.98 | -13.52% | 27 | 318 | 26.05% |
| MA221209C00347500 | 2022-12-05 12:50PM EST | 347.50 | 10.00 | 9.65 | 9.95 | -2.90 | -22.48% | 15 | 73 | 24.81% |
| MA221209C00350000 | 2022-12-05 12:33PM EST | 350.00 | 8.25 | 7.80 | 7.95 | -2.45 | -22.90% | 12 | 445 | 24.20% |
| MA221209C00352500 | 2022-12-05 12:05PM EST | 352.50 | 6.00 | 6.00 | 6.20 | -3.95 | -39.70% | 3 | 142 | 24.02% |
| MA221209C00355000 | 2022-12-05 12:05PM EST | 355.00 | 4.45 | 4.35 | 4.50 | -3.30 | -42.58% | 48 | 406 | 22.77% |
| MA221209C00357500 | 2022-12-05 12:01PM EST | 357.50 | 3.26 | 3.10 | 3.20 | -2.49 | -43.30% | 71 | 157 | 22.45% |
| MA221209C00360000 | 2022-12-05 12:19PM EST | 360.00 | 2.41 | 2.11 | 2.21 | -1.89 | -43.95% | 65 | 256 | 22.44% |
| MA221209C00362500 | 2022-12-05 12:20PM EST | 362.50 | 1.58 | 1.39 | 1.47 | -1.40 | -46.98% | 49 | 136 | 22.47% |
| MA221209C00365000 | 2022-12-05 11:51AM EST | 365.00 | 1.14 | 0.87 | 0.93 | -0.98 | -46.23% | 31 | 394 | 22.44% |
| MA221209C00367500 | 2022-12-05 12:52PM EST | 367.50 | 0.57 | 0.55 | 0.60 | -0.80 | -58.39% | 188 | 368 | 22.85% |
| MA221209C00370000 | 2022-12-05 12:55PM EST | 370.00 | 0.37 | 0.35 | 0.39 | -0.56 | -60.22% | 50 | 168 | 23.44% |
| MA221209C00372500 | 2022-12-05 11:22AM EST | 372.50 | 0.30 | 0.23 | 0.25 | -0.29 | -49.15% | 10 | 286 | 23.98% |
| MA221209C00375000 | 2022-12-05 11:59AM EST | 375.00 | 0.17 | 0.16 | 0.18 | -0.22 | -56.41% | 6 | 80 | 25.10% |
| MA221209C00377500 | 2022-12-05 9:50AM EST | 377.50 | 0.12 | 0.11 | 0.12 | -0.24 | -66.67% | 12 | 29 | 25.78% |
| MA221209C00380000 | 2022-12-05 12:04PM EST | 380.00 | 0.08 | 0.08 | 0.09 | -0.11 | -57.89% | 69 | 249 | 26.95% |
| MA221209C00382500 | 2022-12-05 12:49PM EST | 382.50 | 0.06 | 0.06 | 0.07 | -0.09 | -60.00% | 4 | 56 | 28.22% |
| MA221209C00385000 | 2022-12-02 2:50PM EST | 385.00 | 0.13 | 0.04 | 0.05 | 0.00 | - | 46 | 59 | 29.10% |
| MA221209C00387500 | 2022-12-05 10:50AM EST | 387.50 | 0.07 | 0.03 | 0.04 | 0.00 | - | 3 | 2 | 30.27% |
| MA221209C00390000 | 2022-12-05 10:58AM EST | 390.00 | 0.04 | 0.02 | 0.03 | -0.02 | -33.33% | 22 | 7 | 31.25% |
| MA221209C00392500 | 2022-12-02 3:45PM EST | 392.50 | 0.05 | 0.01 | 0.03 | 0.00 | - | 55 | 55 | 33.20% |
| MA221209C00395000 | 2022-12-02 3:17PM EST | 395.00 | 0.06 | 0.01 | 0.03 | 0.00 | - | 73 | 74 | 35.16% |
| MA221209C00400000 | 2022-12-05 9:30AM EST | 400.00 | 0.04 | 0.00 | 0.03 | -0.16 | -80.00% | 10 | 18 | 38.67% |
| MA221209C00405000 | 2022-11-22 10:04AM EST | 405.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 1 | 2 | 40.63% |
| MA221209C00410000 | 2022-11-22 10:34AM EST | 410.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | - | 24 | 44.14% |
| MA221209C00415000 | 2022-11-21 12:15PM EST | 415.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | - | 8 | 47.66% |
| MA221209C00420000 | 2022-12-02 3:45PM EST | 420.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 15 | 15 | 50.78% |
| MA221209C00430000 | 2022-11-18 12:26PM EST | 430.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 5 | 5 | 53.91% |
| MA221209C00450000 | 2022-11-18 12:35PM EST | 450.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 7 | 17 | 62.50% |
Putsfor9 December 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA221209P00215000 | 2022-11-15 1:32PM EST | 215.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 2 | 2 | 131.25% |
| MA221209P00220000 | 2022-11-15 1:29PM EST | 220.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 5 | 5 | 125.00% |
| MA221209P00225000 | 2022-11-15 1:26PM EST | 225.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 17 | 17 | 118.75% |
| MA221209P00230000 | 2022-11-17 1:49PM EST | 230.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 18 | 26 | 112.50% |
| MA221209P00235000 | 2022-11-21 11:15AM EST | 235.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 14 | 109.38% |
| MA221209P00240000 | 2022-11-29 11:06AM EST | 240.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 4 | 103.13% |
| MA221209P00245000 | 2022-11-18 3:59PM EST | 245.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 96.88% |
| MA221209P00250000 | 2022-11-21 12:14PM EST | 250.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 12 | 21 | 93.75% |
| MA221209P00255000 | 2022-11-23 3:13PM EST | 255.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 28 | 87.50% |
| MA221209P00260000 | 2022-12-02 11:03AM EST | 260.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 4 | 88.28% |
| MA221209P00265000 | 2022-12-02 3:52PM EST | 265.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 8 | 10 | 82.81% |
| MA221209P00270000 | 2022-11-29 3:15PM EST | 270.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 3 | 4 | 78.13% |
| MA221209P00275000 | 2022-11-23 3:13PM EST | 275.00 | 0.08 | 0.00 | 0.02 | 0.00 | - | 1 | 2 | 73.44% |
| MA221209P00280000 | 2022-12-02 3:51PM EST | 280.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 22 | 65.63% |
| MA221209P00285000 | 2022-12-02 3:13PM EST | 285.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 21 | 64.06% |
| MA221209P00290000 | 2022-11-28 11:45AM EST | 290.00 | 0.08 | 0.00 | 0.02 | 0.00 | - | 5 | 30 | 59.38% |
| MA221209P00295000 | 2022-12-05 9:49AM EST | 295.00 | 0.01 | 0.00 | 0.02 | -0.74 | -98.67% | 1 | 14 | 54.69% |
| MA221209P00300000 | 2022-12-05 9:49AM EST | 300.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 159 | 52.34% |
| MA221209P00302500 | 2022-12-01 1:55PM EST | 302.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | - | 1 | 50.00% |
| MA221209P00305000 | 2022-12-05 11:50AM EST | 305.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 34 | 79 | 51.17% |
| MA221209P00307500 | 2022-11-29 12:54PM EST | 307.50 | 0.31 | 0.01 | 0.03 | 0.00 | - | - | 10 | 48.83% |
| MA221209P00310000 | 2022-12-02 3:56PM EST | 310.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 31 | 61 | 46.48% |
| MA221209P00312500 | 2022-11-30 2:43PM EST | 312.50 | 0.11 | 0.02 | 0.04 | 0.00 | - | - | 45 | 45.51% |
| MA221209P00315000 | 2022-12-05 11:45AM EST | 315.00 | 0.04 | 0.03 | 0.04 | -0.04 | -50.00% | 11 | 13 | 42.97% |
| MA221209P00317500 | 2022-12-05 9:33AM EST | 317.50 | 0.03 | 0.04 | 0.05 | 0.00 | - | 1 | 146 | 41.80% |
| MA221209P00320000 | 2022-12-05 9:44AM EST | 320.00 | 0.04 | 0.05 | 0.06 | -0.02 | -33.33% | 60 | 231 | 40.23% |
| MA221209P00322500 | 2022-12-05 9:43AM EST | 322.50 | 0.06 | 0.06 | 0.07 | +0.01 | +20.00% | 7 | 367 | 38.38% |
| MA221209P00325000 | 2022-12-02 3:52PM EST | 325.00 | 0.08 | 0.08 | 0.09 | +0.02 | +33.33% | 10 | 309 | 37.11% |
| MA221209P00327500 | 2022-12-05 12:34PM EST | 327.50 | 0.10 | 0.10 | 0.11 | 0.00 | - | 18 | 160 | 35.45% |
| MA221209P00330000 | 2022-12-05 12:48PM EST | 330.00 | 0.12 | 0.12 | 0.14 | +0.01 | +9.09% | 15 | 305 | 34.03% |
| MA221209P00332500 | 2022-12-05 12:54PM EST | 332.50 | 0.17 | 0.17 | 0.18 | +0.03 | +21.43% | 1 | 237 | 32.62% |
| MA221209P00335000 | 2022-12-05 12:59PM EST | 335.00 | 0.22 | 0.22 | 0.24 | +0.08 | +57.14% | 33 | 224 | 31.35% |
| MA221209P00337500 | 2022-12-05 12:47PM EST | 337.50 | 0.30 | 0.29 | 0.31 | +0.06 | +25.00% | 10 | 227 | 29.81% |
| MA221209P00340000 | 2022-12-05 12:54PM EST | 340.00 | 0.45 | 0.41 | 0.46 | +0.25 | +125.00% | 77 | 290 | 29.20% |
| MA221209P00342500 | 2022-12-05 12:58PM EST | 342.50 | 0.61 | 0.61 | 0.65 | +0.30 | +96.77% | 96 | 333 | 28.27% |
| MA221209P00345000 | 2022-12-05 12:54PM EST | 345.00 | 0.91 | 0.86 | 0.93 | +0.41 | +82.00% | 96 | 171 | 27.52% |
| MA221209P00347500 | 2022-12-05 12:47PM EST | 347.50 | 1.21 | 1.27 | 1.35 | +0.46 | +61.33% | 84 | 175 | 27.05% |
| MA221209P00350000 | 2022-12-05 12:35PM EST | 350.00 | 1.74 | 1.82 | 1.92 | +0.71 | +68.93% | 43 | 122 | 26.60% |
| MA221209P00352500 | 2022-12-05 12:50PM EST | 352.50 | 2.47 | 2.56 | 2.66 | +0.97 | +64.67% | 60 | 182 | 26.10% |
| MA221209P00355000 | 2022-12-05 12:59PM EST | 355.00 | 3.45 | 3.50 | 3.60 | +1.41 | +69.12% | 71 | 200 | 25.56% |
| MA221209P00357500 | 2022-12-05 12:16PM EST | 357.50 | 4.41 | 4.65 | 4.80 | +1.43 | +47.99% | 94 | 262 | 25.23% |
| MA221209P00360000 | 2022-12-05 11:09AM EST | 360.00 | 5.55 | 6.10 | 6.25 | +1.55 | +38.75% | 57 | 146 | 25.00% |
| MA221209P00362500 | 2022-12-05 10:31AM EST | 362.50 | 6.90 | 7.85 | 8.05 | +2.50 | +56.82% | 53 | 74 | 25.64% |
| MA221209P00365000 | 2022-12-05 10:07AM EST | 365.00 | 8.80 | 9.70 | 10.15 | +3.33 | +60.88% | 20 | 11 | 27.28% |
| MA221209P00367500 | 2022-12-02 11:42AM EST | 367.50 | 10.00 | 11.85 | 12.30 | 0.00 | - | 13 | 24 | 28.48% |
| MA221209P00370000 | 2022-12-02 3:20PM EST | 370.00 | 9.30 | 14.15 | 14.70 | 0.00 | - | 10 | 14 | 31.35% |
| MA221209P00400000 | 2022-12-02 2:08PM EST | 400.00 | 41.00 | 43.40 | 44.90 | 0.00 | - | 3 | 0 | 59.03% |
© 2022 Yahoo. All rights reserved.
