Mastercard Incorporated (MA)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforSeptember 30, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA220930C00280000 | 2022-09-23 2:34PM EDT | 280.00 | 13.60 | 14.80 | 16.10 | -42.32 | -75.68% | 6 | 2 | 50.56% |
| MA220930C00285000 | 2022-09-23 3:03PM EDT | 285.00 | 9.85 | 10.85 | 12.20 | -5.60 | -36.25% | 4 | 6 | 48.00% |
| MA220930C00290000 | 2022-09-23 3:03PM EDT | 290.00 | 6.65 | 7.50 | 8.30 | -6.25 | -48.45% | 37 | 17 | 42.55% |
| MA220930C00295000 | 2022-09-23 3:59PM EDT | 295.00 | 4.95 | 4.90 | 5.25 | -4.11 | -45.36% | 130 | 9 | 39.42% |
| MA220930C00300000 | 2022-09-23 3:51PM EDT | 300.00 | 2.69 | 2.65 | 2.91 | -3.16 | -54.02% | 238 | 133 | 36.49% |
| MA220930C00305000 | 2022-09-23 3:59PM EDT | 305.00 | 1.40 | 1.24 | 1.68 | -1.52 | -52.05% | 96 | 114 | 36.89% |
| MA220930C00310000 | 2022-09-23 3:42PM EDT | 310.00 | 0.65 | 0.60 | 0.78 | -1.31 | -66.84% | 84 | 82 | 35.55% |
| MA220930C00312500 | 2022-09-23 3:52PM EDT | 312.50 | 0.41 | 0.33 | 0.60 | -0.94 | -69.63% | 8 | 157 | 36.52% |
| MA220930C00315000 | 2022-09-23 3:51PM EDT | 315.00 | 0.28 | 0.27 | 0.44 | -0.73 | -72.28% | 65 | 175 | 37.04% |
| MA220930C00317500 | 2022-09-23 10:17AM EDT | 317.50 | 0.25 | 0.12 | 0.30 | -0.37 | -59.68% | 1 | 163 | 37.06% |
| MA220930C00320000 | 2022-09-23 3:39PM EDT | 320.00 | 0.18 | 0.11 | 0.47 | -0.35 | -66.04% | 154 | 83 | 43.90% |
| MA220930C00322500 | 2022-09-23 11:54AM EDT | 322.50 | 0.18 | 0.09 | 0.25 | -0.14 | -43.75% | 13 | 36 | 41.36% |
| MA220930C00325000 | 2022-09-23 1:19PM EDT | 325.00 | 0.11 | 0.04 | 0.19 | -0.17 | -60.71% | 2 | 138 | 41.99% |
| MA220930C00327500 | 2022-09-22 3:47PM EDT | 327.50 | 0.30 | 0.02 | 0.34 | 0.00 | - | 1 | 62 | 49.51% |
| MA220930C00330000 | 2022-09-23 12:30PM EDT | 330.00 | 0.11 | 0.05 | 0.20 | -0.07 | -38.89% | 4 | 382 | 47.56% |
| MA220930C00332500 | 2022-09-20 2:11PM EDT | 332.50 | 0.81 | 0.04 | 0.20 | 0.00 | - | 8 | 30 | 50.10% |
| MA220930C00335000 | 2022-09-23 12:32PM EDT | 335.00 | 0.10 | 0.03 | 0.17 | -0.07 | -41.18% | 7 | 203 | 51.17% |
| MA220930C00337500 | 2022-09-23 9:43AM EDT | 337.50 | 0.08 | 0.02 | 0.29 | -0.09 | -52.94% | 52 | 134 | 52.83% |
| MA220930C00340000 | 2022-09-23 3:56PM EDT | 340.00 | 0.05 | 0.05 | 0.24 | -0.06 | -54.55% | 9 | 342 | 54.69% |
| MA220930C00342500 | 2022-09-23 11:53AM EDT | 342.50 | 0.03 | 0.00 | 0.34 | -0.25 | -89.29% | 1 | 20 | 58.30% |
| MA220930C00345000 | 2022-09-22 3:57PM EDT | 345.00 | 0.22 | 0.02 | 0.27 | 0.00 | - | 6 | 43 | 59.18% |
| MA220930C00347500 | 2022-09-23 10:00AM EDT | 347.50 | 0.05 | 0.02 | 0.10 | -0.05 | -50.00% | 20 | 6 | 54.69% |
| MA220930C00350000 | 2022-09-22 1:29PM EDT | 350.00 | 0.15 | 0.02 | 0.10 | 0.00 | - | 1 | 354 | 56.64% |
| MA220930C00352500 | 2022-09-19 2:47PM EDT | 352.50 | 0.11 | 0.01 | 0.33 | 0.00 | - | 12 | 59 | 67.29% |
| MA220930C00355000 | 2022-09-22 10:18AM EDT | 355.00 | 0.08 | 0.00 | 0.06 | 0.00 | - | 5 | 55 | 56.25% |
| MA220930C00357500 | 2022-09-14 3:25PM EDT | 357.50 | 0.43 | 0.00 | 0.16 | 0.00 | - | 2 | 2 | 64.84% |
| MA220930C00360000 | 2022-09-23 3:27PM EDT | 360.00 | 0.03 | 0.02 | 0.11 | -0.31 | -91.18% | 2 | 267 | 65.23% |
| MA220930C00365000 | 2022-09-22 10:09AM EDT | 365.00 | 0.16 | 0.00 | 0.31 | 0.00 | - | 1 | 41 | 76.95% |
| MA220930C00370000 | 2022-09-21 12:10PM EDT | 370.00 | 0.06 | 0.00 | 0.14 | 0.00 | - | 1 | 53 | 73.44% |
| MA220930C00375000 | 2022-09-23 11:51AM EDT | 375.00 | 0.03 | 0.00 | 0.13 | -0.29 | -90.62% | 2 | 53 | 76.37% |
| MA220930C00380000 | 2022-09-21 10:54AM EDT | 380.00 | 0.11 | 0.01 | 0.32 | 0.00 | - | 25 | 53 | 89.65% |
| MA220930C00385000 | 2022-09-23 3:27PM EDT | 385.00 | 0.01 | 0.01 | 0.05 | -0.04 | -80.00% | 2 | 69 | 76.95% |
| MA220930C00390000 | 2022-09-21 3:42PM EDT | 390.00 | 0.05 | 0.00 | 0.24 | 0.00 | - | 1 | 45 | 93.36% |
| MA220930C00395000 | 2022-09-12 11:56AM EDT | 395.00 | 0.16 | 0.00 | 0.32 | 0.00 | - | 4 | 25 | 100.59% |
| MA220930C00400000 | 2022-09-23 10:14AM EDT | 400.00 | 0.02 | 0.00 | 0.03 | -0.08 | -80.00% | 1 | 31 | 81.25% |
| MA220930C00405000 | 2022-09-19 10:32AM EDT | 405.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 6 | 7 | 84.38% |
| MA220930C00410000 | 2022-09-13 11:26AM EDT | 410.00 | 0.05 | 0.00 | 0.32 | 0.00 | - | 5 | 9 | 111.33% |
| MA220930C00415000 | 2022-08-17 10:48AM EDT | 415.00 | 0.36 | 0.02 | 0.30 | 0.00 | - | 1 | 2 | 114.65% |
| MA220930C00420000 | 2022-09-19 10:25AM EDT | 420.00 | 0.03 | 0.00 | 0.32 | 0.00 | - | 20 | 2 | 118.16% |
| MA220930C00435000 | 2022-09-16 12:52PM EDT | 435.00 | 0.05 | 0.00 | 0.32 | 0.00 | - | - | 5 | 127.93% |
| MA220930C00440000 | 2022-09-23 2:46PM EDT | 440.00 | 0.01 | 0.00 | 0.18 | -0.06 | -85.71% | 10 | 5 | 122.66% |
| MA220930C00450000 | 2022-09-23 10:16AM EDT | 450.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 61 | 102 | 104.69% |
| MA220930C00470000 | 2022-09-19 1:50PM EDT | 470.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 22 | 431 | 123.44% |
PutsforSeptember 30, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA220930P00210000 | 2022-09-23 12:34PM EDT | 210.00 | 0.02 | 0.00 | 0.01 | -0.01 | -33.33% | 13 | 13 | 81.25% |
| MA220930P00220000 | 2022-09-23 2:31PM EDT | 220.00 | 0.02 | 0.00 | 0.10 | -0.02 | -50.00% | 32 | 137 | 88.28% |
| MA220930P00230000 | 2022-09-23 2:13PM EDT | 230.00 | 0.04 | 0.01 | 0.13 | +0.01 | +33.33% | 15 | 65 | 79.10% |
| MA220930P00240000 | 2022-09-23 12:35PM EDT | 240.00 | 0.09 | 0.06 | 0.11 | +0.02 | +28.57% | 22 | 106 | 68.36% |
| MA220930P00250000 | 2022-09-23 3:02PM EDT | 250.00 | 0.18 | 0.05 | 0.25 | +0.09 | +100.00% | 11 | 122 | 60.74% |
| MA220930P00255000 | 2022-09-23 3:52PM EDT | 255.00 | 0.18 | 0.09 | 0.29 | +0.06 | +50.00% | 23 | 27 | 56.25% |
| MA220930P00260000 | 2022-09-23 3:46PM EDT | 260.00 | 0.30 | 0.18 | 0.61 | +0.05 | +20.00% | 110 | 5 | 56.74% |
| MA220930P00265000 | 2022-09-23 3:40PM EDT | 265.00 | 0.52 | 0.34 | 0.52 | +0.27 | +108.00% | 91 | 50 | 50.29% |
| MA220930P00270000 | 2022-09-23 3:51PM EDT | 270.00 | 0.70 | 0.59 | 0.80 | +0.18 | +34.62% | 203 | 88 | 49.83% |
| MA220930P00275000 | 2022-09-23 3:08PM EDT | 275.00 | 1.35 | 0.98 | 1.25 | +0.35 | +35.00% | 69 | 53 | 47.49% |
| MA220930P00280000 | 2022-09-23 2:57PM EDT | 280.00 | 2.56 | 1.56 | 2.02 | +1.52 | +146.15% | 145 | 136 | 46.00% |
| MA220930P00285000 | 2022-09-23 3:50PM EDT | 285.00 | 2.95 | 2.48 | 2.98 | +1.08 | +57.75% | 190 | 245 | 43.07% |
| MA220930P00290000 | 2022-09-23 3:58PM EDT | 290.00 | 4.25 | 3.65 | 4.35 | +1.39 | +48.60% | 107 | 73 | 40.00% |
| MA220930P00295000 | 2022-09-23 3:44PM EDT | 295.00 | 6.45 | 5.80 | 6.20 | +2.10 | +48.28% | 158 | 194 | 36.28% |
| MA220930P00300000 | 2022-09-23 3:44PM EDT | 300.00 | 9.50 | 8.35 | 9.55 | +4.00 | +72.73% | 277 | 223 | 38.10% |
| MA220930P00305000 | 2022-09-23 3:40PM EDT | 305.00 | 13.65 | 11.25 | 13.25 | +3.75 | +37.88% | 28 | 181 | 38.23% |
| MA220930P00310000 | 2022-09-23 3:39PM EDT | 310.00 | 17.85 | 14.85 | 17.50 | +5.60 | +45.71% | 33 | 221 | 39.26% |
| MA220930P00312500 | 2022-09-23 3:38PM EDT | 312.50 | 20.50 | 18.35 | 20.00 | +5.10 | +33.12% | 12 | 167 | 43.09% |
| MA220930P00315000 | 2022-09-23 3:37PM EDT | 315.00 | 22.50 | 20.75 | 22.30 | +5.30 | +30.81% | 12 | 94 | 44.14% |
| MA220930P00317500 | 2022-09-23 3:36PM EDT | 317.50 | 25.25 | 23.10 | 25.50 | +5.10 | +25.31% | 213 | 285 | 56.57% |
| MA220930P00320000 | 2022-09-23 2:51PM EDT | 320.00 | 28.92 | 24.75 | 27.45 | +8.87 | +44.24% | 9 | 111 | 53.22% |
| MA220930P00322500 | 2022-09-23 10:38AM EDT | 322.50 | 29.69 | 27.70 | 30.45 | +7.24 | +32.25% | 6 | 115 | 63.35% |
| MA220930P00325000 | 2022-09-23 10:52AM EDT | 325.00 | 33.14 | 30.35 | 32.40 | +5.78 | +21.13% | 10 | 58 | 59.20% |
| MA220930P00327500 | 2022-09-23 9:55AM EDT | 327.50 | 35.00 | 32.45 | 34.80 | +12.45 | +55.21% | 1 | 31 | 60.79% |
| MA220930P00330000 | 2022-09-23 1:29PM EDT | 330.00 | 37.06 | 35.40 | 37.30 | +4.99 | +15.56% | 27 | 247 | 63.92% |
| MA220930P00332500 | 2022-09-21 2:00PM EDT | 332.50 | 22.30 | 37.70 | 40.40 | 0.00 | - | 2 | 12 | 76.39% |
| MA220930P00335000 | 2022-09-23 12:32PM EDT | 335.00 | 42.78 | 39.45 | 42.95 | +5.72 | +15.43% | 6 | 203 | 80.37% |
| MA220930P00337500 | 2022-09-16 12:23PM EDT | 337.50 | 26.55 | 42.45 | 45.25 | 0.00 | - | - | 4 | 80.57% |
| MA220930P00340000 | 2022-09-23 2:16PM EDT | 340.00 | 49.00 | 45.35 | 48.15 | +22.58 | +85.47% | 8 | 55 | 62.40% |
| MA220930P00342500 | 2022-09-22 10:24AM EDT | 342.50 | 42.00 | 47.85 | 50.20 | 0.00 | - | 3 | 8 | 54.49% |
| MA220930P00345000 | 2022-09-16 12:13PM EDT | 345.00 | 33.10 | 50.05 | 52.90 | 0.00 | - | 5 | 9 | 52.15% |
| MA220930P00347500 | 2022-09-22 9:54AM EDT | 347.50 | 47.70 | 52.50 | 55.30 | 0.00 | - | 1 | 5 | 93.46% |
| MA220930P00350000 | 2022-09-23 10:15AM EDT | 350.00 | 57.80 | 55.10 | 58.00 | +15.80 | +37.62% | 2 | 2 | 62.70% |
| MA220930P00352500 | 2022-09-23 3:44PM EDT | 352.50 | 59.60 | 57.55 | 60.40 | +30.80 | +106.94% | 4 | 4 | 58.20% |
| MA220930P00355000 | 2022-09-21 2:01PM EDT | 355.00 | 45.21 | 60.20 | 63.15 | 0.00 | - | 1 | 2 | 73.88% |
| MA220930P00357500 | 2022-09-16 3:51PM EDT | 357.50 | 42.30 | 62.30 | 65.25 | 0.00 | - | - | 1 | 104.00% |
| MA220930P00360000 | 2022-09-15 11:06AM EDT | 360.00 | 39.90 | 65.20 | 67.90 | 0.00 | - | 4 | 3 | 71.09% |
| MA220930P00365000 | 2022-08-16 1:40PM EDT | 365.00 | 16.00 | 46.75 | 49.05 | 0.00 | - | 1 | 1 | 0.00% |
© 2022 Yahoo. All rights reserved.
