Mastercard Incorporated (MA)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
CallsforFebruary 10, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA230210C00265000 | 2023-01-25 9:40AM EST | 265.00 | 115.00 | 108.20 | 110.40 | 0.00 | - | - | 10 | 130.96% |
| MA230210C00310000 | 2023-02-03 11:21AM EST | 310.00 | 66.63 | 63.45 | 65.15 | -0.75 | -1.11% | 3 | 1 | 77.59% |
| MA230210C00315000 | 2023-01-25 9:57AM EST | 315.00 | 62.48 | 58.30 | 60.20 | 0.00 | - | 1 | 2 | 70.31% |
| MA230210C00320000 | 2023-02-03 3:57PM EST | 320.00 | 54.30 | 53.45 | 55.35 | -5.70 | -9.50% | 2 | 2 | 69.19% |
| MA230210C00325000 | 2023-01-30 12:11PM EST | 325.00 | 48.56 | 48.50 | 49.80 | 0.00 | - | 2 | 2 | 55.96% |
| MA230210C00330000 | 2023-01-20 10:29AM EST | 330.00 | 43.62 | 43.60 | 45.00 | 0.00 | - | 2 | 2 | 55.27% |
| MA230210C00340000 | 2023-02-03 2:06PM EST | 340.00 | 34.93 | 33.85 | 34.80 | +0.89 | +2.61% | 1 | 2 | 53.00% |
| MA230210C00345000 | 2023-02-03 11:11AM EST | 345.00 | 31.57 | 28.85 | 30.10 | +1.29 | +4.26% | 4 | 5 | 50.44% |
| MA230210C00350000 | 2023-01-31 9:57AM EST | 350.00 | 23.02 | 24.05 | 25.25 | 0.00 | - | 1 | 10 | 45.33% |
| MA230210C00355000 | 2023-02-02 3:38PM EST | 355.00 | 20.72 | 19.25 | 20.15 | 0.00 | - | 1 | 35 | 37.38% |
| MA230210C00357500 | 2023-02-02 3:38PM EST | 357.50 | 18.15 | 16.70 | 18.15 | 0.00 | - | 3 | 16 | 38.16% |
| MA230210C00360000 | 2023-02-03 3:44PM EST | 360.00 | 15.15 | 14.60 | 15.90 | -3.52 | -18.85% | 8 | 51 | 36.22% |
| MA230210C00362500 | 2023-02-03 12:22PM EST | 362.50 | 16.28 | 12.40 | 13.50 | +3.43 | +26.69% | 1 | 15 | 32.89% |
| MA230210C00365000 | 2023-02-03 3:06PM EST | 365.00 | 10.28 | 10.35 | 10.80 | -1.42 | -12.14% | 116 | 99 | 27.36% |
| MA230210C00367500 | 2023-02-03 1:14PM EST | 367.50 | 9.55 | 8.40 | 8.80 | -0.25 | -2.55% | 28 | 49 | 26.10% |
| MA230210C00370000 | 2023-02-03 3:17PM EST | 370.00 | 7.45 | 6.70 | 6.90 | +0.10 | +1.36% | 64 | 193 | 24.63% |
| MA230210C00372500 | 2023-02-03 3:51PM EST | 372.50 | 4.95 | 5.05 | 5.25 | -1.65 | -25.00% | 122 | 266 | 23.62% |
| MA230210C00375000 | 2023-02-03 3:55PM EST | 375.00 | 4.05 | 3.75 | 3.95 | -0.65 | -13.83% | 155 | 409 | 23.35% |
| MA230210C00377500 | 2023-02-03 3:53PM EST | 377.50 | 2.75 | 2.65 | 2.82 | -1.00 | -26.67% | 120 | 300 | 22.80% |
| MA230210C00380000 | 2023-02-03 3:57PM EST | 380.00 | 1.98 | 1.82 | 1.96 | -0.72 | -26.67% | 369 | 126 | 22.52% |
| MA230210C00382500 | 2023-02-03 3:53PM EST | 382.50 | 1.27 | 1.20 | 1.40 | -0.67 | -34.54% | 139 | 71 | 22.91% |
| MA230210C00385000 | 2023-02-03 3:58PM EST | 385.00 | 0.76 | 0.76 | 0.89 | -0.60 | -44.12% | 391 | 422 | 22.51% |
| MA230210C00387500 | 2023-02-03 3:21PM EST | 387.50 | 0.62 | 0.48 | 0.59 | -0.24 | -27.91% | 107 | 56 | 22.72% |
| MA230210C00390000 | 2023-02-03 3:59PM EST | 390.00 | 0.32 | 0.29 | 0.39 | -0.26 | -44.83% | 24 | 315 | 23.05% |
| MA230210C00392500 | 2023-02-03 3:59PM EST | 392.50 | 0.20 | 0.18 | 0.27 | -0.29 | -59.18% | 28 | 156 | 23.66% |
| MA230210C00395000 | 2023-02-03 2:42PM EST | 395.00 | 0.17 | 0.11 | 0.16 | -0.15 | -46.87% | 71 | 185 | 23.58% |
| MA230210C00397500 | 2023-02-03 3:53PM EST | 397.50 | 0.09 | 0.07 | 0.11 | -0.13 | -59.09% | 3 | 37 | 24.22% |
| MA230210C00400000 | 2023-02-03 3:46PM EST | 400.00 | 0.06 | 0.04 | 0.07 | -0.07 | -53.85% | 132 | 1,520 | 24.51% |
| MA230210C00405000 | 2023-02-03 3:46PM EST | 405.00 | 0.03 | 0.03 | 0.07 | -0.04 | -57.14% | 12 | 226 | 28.32% |
| MA230210C00410000 | 2023-02-02 1:41PM EST | 410.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 23 | 98 | 29.88% |
| MA230210C00415000 | 2023-02-03 11:30AM EST | 415.00 | 0.02 | 0.01 | 0.08 | -0.02 | -50.00% | 8 | 42 | 36.33% |
| MA230210C00420000 | 2023-02-03 3:53PM EST | 420.00 | 0.01 | 0.00 | 0.08 | -0.01 | -50.00% | 2 | 25 | 39.84% |
| MA230210C00425000 | 2023-01-30 9:50AM EST | 425.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 10 | 19 | 38.67% |
| MA230210C00430000 | 2023-01-26 3:01PM EST | 430.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 4 | 10 | 39.84% |
| MA230210C00435000 | 2023-01-26 10:04AM EST | 435.00 | 0.02 | 0.00 | 0.07 | 0.00 | - | - | 6 | 49.22% |
| MA230210C00440000 | 2023-01-10 10:33AM EST | 440.00 | 0.21 | 0.00 | 0.67 | 0.00 | - | - | 2 | 65.33% |
| MA230210C00450000 | 2023-01-24 3:18PM EST | 450.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | - | 4 | 51.56% |
PutsforFebruary 10, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA230210P00245000 | 2023-01-18 3:57PM EST | 245.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | - | 15 | 106.25% |
| MA230210P00250000 | 2023-01-06 3:03PM EST | 250.00 | 0.13 | 0.00 | 0.02 | 0.00 | - | 2 | 2 | 100.00% |
| MA230210P00260000 | 2023-01-09 12:43PM EST | 260.00 | 0.14 | 0.00 | 0.02 | 0.00 | - | - | 5 | 92.19% |
| MA230210P00265000 | 2023-01-23 3:36PM EST | 265.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | - | 14 | 87.50% |
| MA230210P00270000 | 2023-01-12 11:57AM EST | 270.00 | 0.11 | 0.00 | 0.02 | 0.00 | - | - | 2 | 82.81% |
| MA230210P00275000 | 2023-01-09 1:46PM EST | 275.00 | 0.23 | 0.00 | 0.02 | 0.00 | - | 3 | 1 | 78.13% |
| MA230210P00285000 | 2023-01-26 12:53PM EST | 285.00 | 0.03 | 0.00 | 0.07 | 0.00 | - | 1 | 8 | 78.52% |
| MA230210P00290000 | 2023-01-26 9:51AM EST | 290.00 | 0.02 | 0.00 | 0.07 | 0.00 | - | 6 | 9 | 73.83% |
| MA230210P00295000 | 2023-01-27 9:46AM EST | 295.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 11 | 15 | 61.72% |
| MA230210P00300000 | 2023-01-30 2:46PM EST | 300.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 4 | 19 | 57.81% |
| MA230210P00305000 | 2023-01-23 11:37AM EST | 305.00 | 0.17 | 0.00 | 0.02 | 0.00 | - | 4 | 5 | 53.13% |
| MA230210P00310000 | 2023-01-27 3:18PM EST | 310.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 1 | 3 | 50.00% |
| MA230210P00315000 | 2023-01-24 3:18PM EST | 315.00 | 0.26 | 0.00 | 0.02 | 0.00 | - | 2 | 14 | 48.83% |
| MA230210P00320000 | 2023-02-01 9:34AM EST | 320.00 | 0.09 | 0.01 | 0.03 | 0.00 | - | 1 | 57 | 46.68% |
| MA230210P00325000 | 2023-02-03 12:37PM EST | 325.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 1 | 49 | 42.58% |
| MA230210P00330000 | 2023-02-03 9:30AM EST | 330.00 | 0.06 | 0.01 | 0.04 | +0.01 | +20.00% | 6 | 73 | 39.45% |
| MA230210P00335000 | 2023-01-31 3:43PM EST | 335.00 | 0.28 | 0.02 | 0.06 | 0.00 | - | 39 | 66 | 37.11% |
| MA230210P00340000 | 2023-02-03 10:23AM EST | 340.00 | 0.07 | 0.05 | 0.08 | -0.08 | -53.33% | 12 | 202 | 33.99% |
| MA230210P00342500 | 2023-02-03 10:22AM EST | 342.50 | 0.09 | 0.07 | 0.10 | -0.13 | -59.09% | 4 | 68 | 32.72% |
| MA230210P00345000 | 2023-02-03 1:36PM EST | 345.00 | 0.10 | 0.10 | 0.13 | -0.12 | -54.55% | 15 | 228 | 31.64% |
| MA230210P00347500 | 2023-02-03 2:44PM EST | 347.50 | 0.14 | 0.12 | 0.16 | -0.05 | -26.32% | 10 | 29 | 30.27% |
| MA230210P00350000 | 2023-02-03 3:10PM EST | 350.00 | 0.22 | 0.17 | 0.22 | -0.20 | -47.62% | 14 | 246 | 29.44% |
| MA230210P00352500 | 2023-02-03 3:56PM EST | 352.50 | 0.25 | 0.23 | 0.30 | -0.29 | -53.70% | 34 | 149 | 28.52% |
| MA230210P00355000 | 2023-02-03 3:59PM EST | 355.00 | 0.38 | 0.32 | 0.46 | -0.33 | -46.48% | 168 | 574 | 28.39% |
| MA230210P00357500 | 2023-02-03 3:59PM EST | 357.50 | 0.53 | 0.43 | 0.55 | -0.35 | -39.77% | 38 | 161 | 26.61% |
| MA230210P00360000 | 2023-02-03 3:59PM EST | 360.00 | 0.70 | 0.65 | 0.82 | -0.40 | -36.36% | 107 | 272 | 26.42% |
| MA230210P00362500 | 2023-02-03 3:16PM EST | 362.50 | 0.97 | 0.91 | 1.11 | -0.31 | -24.22% | 70 | 235 | 25.54% |
| MA230210P00365000 | 2023-02-03 3:59PM EST | 365.00 | 1.38 | 1.29 | 1.45 | -0.52 | -27.37% | 137 | 184 | 24.32% |
| MA230210P00367500 | 2023-02-03 3:59PM EST | 367.50 | 1.97 | 1.86 | 2.00 | -0.47 | -19.26% | 335 | 215 | 23.72% |
| MA230210P00370000 | 2023-02-03 3:55PM EST | 370.00 | 2.51 | 2.55 | 2.71 | -0.94 | -27.25% | 272 | 210 | 23.08% |
| MA230210P00372500 | 2023-02-03 3:17PM EST | 372.50 | 3.25 | 3.40 | 3.65 | -0.15 | -4.41% | 232 | 378 | 22.62% |
| MA230210P00375000 | 2023-02-03 3:53PM EST | 375.00 | 4.75 | 4.60 | 4.85 | -0.65 | -12.04% | 693 | 474 | 22.36% |
| MA230210P00377500 | 2023-02-03 3:43PM EST | 377.50 | 6.00 | 6.00 | 6.25 | -1.30 | -17.81% | 117 | 209 | 21.93% |
| MA230210P00380000 | 2023-02-03 1:46PM EST | 380.00 | 7.30 | 7.60 | 7.95 | -0.70 | -8.75% | 253 | 74 | 21.91% |
| MA230210P00382500 | 2023-02-03 3:58PM EST | 382.50 | 9.75 | 9.60 | 10.00 | +1.50 | +18.18% | 63 | 130 | 22.99% |
| MA230210P00385000 | 2023-02-03 3:34PM EST | 385.00 | 11.35 | 11.25 | 12.00 | -0.30 | -2.58% | 28 | 59 | 22.68% |
| MA230210P00387500 | 2023-02-02 10:01AM EST | 387.50 | 11.30 | 13.30 | 14.25 | 0.00 | - | 6 | 25 | 23.46% |
| MA230210P00390000 | 2023-02-02 9:48AM EST | 390.00 | 11.55 | 15.45 | 16.60 | 0.00 | - | 4 | 39 | 24.63% |
| MA230210P00392500 | 2023-01-26 11:31AM EST | 392.50 | 17.55 | 18.05 | 19.10 | 0.00 | - | - | 20 | 27.34% |
| MA230210P00395000 | 2023-01-26 9:40AM EST | 395.00 | 15.25 | 20.40 | 21.60 | 0.00 | - | - | 8 | 29.98% |
| MA230210P00397500 | 2023-01-26 9:40AM EST | 397.50 | 17.10 | 22.65 | 24.05 | 0.00 | - | - | 1 | 31.81% |
| MA230210P00405000 | 2023-01-30 12:37PM EST | 405.00 | 32.73 | 30.40 | 31.75 | 0.00 | - | 2 | 0 | 42.33% |
| MA230210P00410000 | 2023-02-03 1:59PM EST | 410.00 | 35.20 | 35.35 | 36.75 | -3.63 | -9.35% | 6 | 0 | 47.22% |
© 2023 Yahoo. All rights reserved.
