Mastercard Incorporated (MA)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
324.17-15.83 (-4.66%)
At close: 1:00PM EST
323.99 -0.18 (-0.06%)
After hours: 04:59PM EST
After hours: 04:59PM EST
CallsforDecember 3, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA211203C00280000 | 2021-11-24 11:41AM EST | 280.00 | 53.24 | 43.00 | 47.05 | 0.00 | - | 6 | 2 | 70.39% |
| MA211203C00290000 | 2021-11-26 10:42AM EST | 290.00 | 32.99 | 33.35 | 36.95 | -16.66 | -33.55% | 1 | 12 | 58.77% |
| MA211203C00300000 | 2021-11-26 12:03PM EST | 300.00 | 24.50 | 24.65 | 26.65 | -15.10 | -38.13% | 8 | 268 | 50.57% |
| MA211203C00310000 | 2021-11-26 12:39PM EST | 310.00 | 18.17 | 15.85 | 17.75 | -1.53 | -7.77% | 8 | 59 | 51.01% |
| MA211203C00315000 | 2021-11-26 10:43AM EST | 315.00 | 11.84 | 12.20 | 13.70 | -2.56 | -17.78% | 11 | 156 | 47.16% |
| MA211203C00320000 | 2021-11-26 12:36PM EST | 320.00 | 10.60 | 9.10 | 9.85 | -10.80 | -50.47% | 173 | 528 | 42.62% |
| MA211203C00325000 | 2021-11-26 12:58PM EST | 325.00 | 6.85 | 6.30 | 7.05 | -10.00 | -59.35% | 545 | 513 | 41.59% |
| MA211203C00330000 | 2021-11-26 12:59PM EST | 330.00 | 4.35 | 4.15 | 4.50 | -7.85 | -64.34% | 433 | 267 | 38.93% |
| MA211203C00335000 | 2021-11-26 12:59PM EST | 335.00 | 2.76 | 2.56 | 2.86 | -6.24 | -69.33% | 449 | 1,520 | 38.33% |
| MA211203C00337500 | 2021-11-26 12:53PM EST | 337.50 | 2.06 | 2.01 | 2.29 | -4.64 | -69.25% | 367 | 86 | 38.50% |
| MA211203C00340000 | 2021-11-26 12:57PM EST | 340.00 | 1.55 | 1.50 | 1.76 | -4.50 | -74.38% | 211 | 545 | 38.21% |
| MA211203C00342500 | 2021-11-26 12:59PM EST | 342.50 | 1.31 | 1.21 | 1.36 | -3.49 | -72.71% | 72 | 92 | 38.20% |
| MA211203C00345000 | 2021-11-26 12:59PM EST | 345.00 | 1.00 | 0.92 | 1.08 | -2.90 | -74.36% | 2,161 | 266 | 38.62% |
| MA211203C00347500 | 2021-11-26 12:23PM EST | 347.50 | 0.88 | 0.69 | 0.87 | -2.32 | -72.50% | 33 | 67 | 39.26% |
| MA211203C00350000 | 2021-11-26 12:57PM EST | 350.00 | 0.67 | 0.55 | 0.64 | -1.62 | -70.74% | 224 | 578 | 39.01% |
| MA211203C00352500 | 2021-11-26 12:58PM EST | 352.50 | 0.48 | 0.42 | 0.53 | -1.34 | -73.63% | 19 | 66 | 39.94% |
| MA211203C00355000 | 2021-11-26 12:53PM EST | 355.00 | 0.38 | 0.35 | 0.40 | -0.91 | -70.54% | 446 | 413 | 40.06% |
| MA211203C00357500 | 2021-11-26 11:38AM EST | 357.50 | 0.34 | 0.24 | 0.31 | -0.64 | -65.31% | 64 | 72 | 40.43% |
| MA211203C00360000 | 2021-11-26 12:58PM EST | 360.00 | 0.29 | 0.21 | 0.28 | -0.41 | -58.57% | 182 | 323 | 41.94% |
| MA211203C00362500 | 2021-11-26 12:04PM EST | 362.50 | 0.21 | 0.16 | 0.30 | -0.39 | -65.00% | 7 | 178 | 44.73% |
| MA211203C00365000 | 2021-11-26 12:31PM EST | 365.00 | 0.20 | 0.12 | 0.19 | -0.21 | -51.22% | 65 | 259 | 43.46% |
| MA211203C00367500 | 2021-11-26 12:02PM EST | 367.50 | 0.18 | 0.10 | 0.16 | -0.12 | -40.00% | 1 | 33 | 44.34% |
| MA211203C00370000 | 2021-11-26 12:43PM EST | 370.00 | 0.13 | 0.06 | 0.16 | -0.09 | -40.91% | 55 | 225 | 46.34% |
| MA211203C00375000 | 2021-11-26 10:30AM EST | 375.00 | 0.06 | 0.05 | 0.12 | -0.07 | -53.85% | 9 | 506 | 48.24% |
| MA211203C00380000 | 2021-11-26 12:47PM EST | 380.00 | 0.06 | 0.02 | 0.08 | -0.02 | -25.00% | 1 | 518 | 49.22% |
| MA211203C00385000 | 2021-11-24 2:44PM EST | 385.00 | 0.08 | 0.01 | 0.08 | 0.00 | - | 2 | 122 | 52.73% |
| MA211203C00390000 | 2021-11-26 10:44AM EST | 390.00 | 0.06 | 0.00 | 0.06 | +0.01 | +20.00% | 1 | 56 | 50.39% |
| MA211203C00395000 | 2021-11-26 9:38AM EST | 395.00 | 0.01 | 0.00 | 0.07 | -0.04 | -80.00% | 1 | 38 | 54.30% |
| MA211203C00400000 | 2021-11-24 3:56PM EST | 400.00 | 0.04 | 0.00 | 0.06 | 0.00 | - | 4 | 66 | 56.25% |
| MA211203C00405000 | 2021-11-24 1:25PM EST | 405.00 | 0.05 | 0.00 | 0.06 | 0.00 | - | 100 | 30 | 59.38% |
| MA211203C00410000 | 2021-11-24 3:56PM EST | 410.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 3 | 6 | 62.11% |
| MA211203C00415000 | 2021-11-22 11:42AM EST | 415.00 | 0.08 | 0.01 | 0.07 | 0.00 | - | 15 | 33 | 66.80% |
| MA211203C00420000 | 2021-11-23 10:20AM EST | 420.00 | 0.04 | 0.01 | 0.08 | 0.00 | - | 4 | 252 | 70.70% |
| MA211203C00425000 | 2021-11-23 10:32AM EST | 425.00 | 0.04 | 0.00 | 0.06 | 0.00 | - | 40 | 52 | 70.31% |
| MA211203C00430000 | 2021-11-24 3:45PM EST | 430.00 | 0.03 | 0.01 | 0.06 | 0.00 | - | 3 | 71 | 74.22% |
| MA211203C00435000 | 2021-11-23 9:48AM EST | 435.00 | 0.05 | 0.00 | 0.06 | 0.00 | - | 10 | 19 | 75.78% |
| MA211203C00440000 | 2021-11-24 2:16PM EST | 440.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | 4 | 20 | 78.52% |
PutsforDecember 3, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA211203P00220000 | 2021-11-26 10:26AM EST | 220.00 | 0.02 | 0.00 | 0.03 | -0.02 | -50.00% | 3 | 208 | 94.53% |
| MA211203P00230000 | 2021-11-22 3:55PM EST | 230.00 | 0.07 | 0.00 | 0.06 | 0.00 | - | 10 | 11 | 89.84% |
| MA211203P00245000 | 2021-11-23 10:30AM EST | 245.00 | 0.09 | 0.00 | 0.06 | 0.00 | - | 32 | 70 | 74.61% |
| MA211203P00250000 | 2021-11-26 12:56PM EST | 250.00 | 0.03 | 0.00 | 0.07 | 0.00 | - | 7 | 3 | 70.70% |
| MA211203P00255000 | 2021-11-26 12:31PM EST | 255.00 | 0.05 | 0.03 | 0.07 | -0.02 | -28.57% | 21 | 193 | 68.56% |
| MA211203P00260000 | 2021-11-26 12:08PM EST | 260.00 | 0.08 | 0.06 | 0.09 | -0.04 | -33.33% | 2 | 5 | 66.60% |
| MA211203P00265000 | 2021-11-26 12:28PM EST | 265.00 | 0.11 | 0.10 | 0.13 | -0.10 | -47.62% | 2 | 43 | 65.04% |
| MA211203P00270000 | 2021-11-26 12:52PM EST | 270.00 | 0.18 | 0.11 | 0.20 | -0.16 | -47.06% | 360 | 28 | 62.21% |
| MA211203P00275000 | 2021-11-26 12:50PM EST | 275.00 | 0.26 | 0.23 | 0.27 | +0.10 | +62.50% | 77 | 77 | 61.13% |
| MA211203P00280000 | 2021-11-26 12:40PM EST | 280.00 | 0.35 | 0.33 | 0.37 | -0.15 | -30.00% | 9 | 94 | 58.79% |
| MA211203P00285000 | 2021-11-26 12:40PM EST | 285.00 | 0.50 | 0.45 | 0.50 | +0.18 | +56.25% | 53 | 270 | 56.01% |
| MA211203P00290000 | 2021-11-26 12:55PM EST | 290.00 | 0.70 | 0.61 | 0.67 | +0.42 | +150.00% | 197 | 102 | 53.13% |
| MA211203P00295000 | 2021-11-26 12:51PM EST | 295.00 | 0.90 | 0.81 | 0.90 | +0.59 | +190.32% | 117 | 349 | 50.02% |
| MA211203P00300000 | 2021-11-26 12:54PM EST | 300.00 | 1.14 | 1.06 | 1.21 | +0.70 | +159.09% | 508 | 212 | 47.58% |
| MA211203P00305000 | 2021-11-26 12:58PM EST | 305.00 | 1.57 | 1.48 | 1.64 | +1.05 | +201.92% | 90 | 247 | 44.43% |
| MA211203P00310000 | 2021-11-26 12:57PM EST | 310.00 | 2.48 | 2.07 | 2.31 | +1.74 | +235.14% | 213 | 467 | 41.76% |
| MA211203P00315000 | 2021-11-26 12:59PM EST | 315.00 | 3.25 | 3.05 | 3.35 | +2.24 | +221.78% | 161 | 1,447 | 39.66% |
| MA211203P00320000 | 2021-11-26 12:57PM EST | 320.00 | 4.90 | 4.45 | 4.85 | +3.58 | +271.21% | 469 | 722 | 37.83% |
| MA211203P00325000 | 2021-11-26 12:58PM EST | 325.00 | 6.62 | 6.50 | 7.00 | +4.64 | +234.34% | 231 | 539 | 36.68% |
| MA211203P00330000 | 2021-11-26 12:58PM EST | 330.00 | 9.05 | 9.10 | 9.85 | +6.20 | +217.54% | 134 | 318 | 36.11% |
| MA211203P00335000 | 2021-11-26 12:58PM EST | 335.00 | 12.81 | 12.45 | 13.65 | +8.51 | +197.91% | 44 | 409 | 38.07% |
| MA211203P00337500 | 2021-11-26 12:44PM EST | 337.50 | 13.95 | 14.35 | 15.40 | +8.60 | +160.75% | 95 | 47 | 36.89% |
| MA211203P00340000 | 2021-11-26 12:36PM EST | 340.00 | 15.83 | 16.05 | 17.85 | +9.27 | +141.31% | 61 | 272 | 40.30% |
| MA211203P00342500 | 2021-11-26 12:42PM EST | 342.50 | 17.00 | 18.25 | 19.90 | +8.60 | +102.38% | 119 | 148 | 40.11% |
| MA211203P00345000 | 2021-11-26 11:38AM EST | 345.00 | 23.52 | 20.40 | 22.50 | +13.87 | +143.73% | 30 | 151 | 44.39% |
| MA211203P00347500 | 2021-11-26 12:15PM EST | 347.50 | 24.89 | 22.30 | 24.80 | +14.39 | +137.05% | 3 | 82 | 45.78% |
| MA211203P00350000 | 2021-11-26 12:50PM EST | 350.00 | 26.08 | 24.90 | 27.15 | +13.08 | +100.62% | 26 | 189 | 47.36% |
| MA211203P00352500 | 2021-11-26 10:41AM EST | 352.50 | 29.98 | 27.25 | 29.65 | +8.68 | +40.75% | 12 | 44 | 50.39% |
| MA211203P00355000 | 2021-11-26 10:18AM EST | 355.00 | 32.51 | 29.15 | 31.30 | +16.26 | +100.06% | 13 | 100 | 41.46% |
| MA211203P00357500 | 2021-11-26 10:51AM EST | 357.50 | 35.25 | 31.45 | 34.55 | +8.85 | +33.52% | 6 | 60 | 55.03% |
| MA211203P00360000 | 2021-11-26 12:50PM EST | 360.00 | 35.62 | 34.00 | 37.00 | +7.65 | +27.35% | 12 | 130 | 57.20% |
| MA211203P00362500 | 2021-11-24 2:08PM EST | 362.50 | 26.28 | 36.10 | 40.10 | 0.00 | - | 7 | 29 | 67.04% |
| MA211203P00365000 | 2021-11-26 12:28PM EST | 365.00 | 40.83 | 39.10 | 41.85 | +11.12 | +37.43% | 31 | 41 | 60.52% |
| MA211203P00367500 | 2021-11-24 10:10AM EST | 367.50 | 35.33 | 41.05 | 44.85 | 0.00 | - | 1 | 21 | 69.75% |
| MA211203P00370000 | 2021-11-26 11:38AM EST | 370.00 | 47.47 | 44.00 | 46.85 | +1.29 | +2.79% | 11 | 96 | 65.63% |
| MA211203P00375000 | 2021-11-26 9:58AM EST | 375.00 | 52.27 | 48.75 | 52.10 | +2.82 | +5.70% | 2 | 38 | 74.32% |
| MA211203P00380000 | 2021-11-18 11:08AM EST | 380.00 | 32.65 | 53.60 | 57.50 | 0.00 | - | 6 | 8 | 84.79% |
| MA211203P00385000 | 2021-11-19 9:48AM EST | 385.00 | 40.90 | 58.60 | 62.45 | 0.00 | - | 1 | 14 | 89.14% |
| MA211203P00390000 | 2021-11-22 12:52PM EST | 390.00 | 66.52 | 63.60 | 67.50 | 0.00 | - | 3 | 18 | 94.70% |
| MA211203P00395000 | 2021-11-18 9:40AM EST | 395.00 | 39.30 | 68.40 | 72.50 | 0.00 | - | - | 4 | 99.46% |
| MA211203P00400000 | 2021-11-26 10:29AM EST | 400.00 | 76.95 | 73.85 | 77.10 | +0.34 | +0.44% | 1 | 5 | 97.88% |
| MA211203P00405000 | 2021-11-18 11:30AM EST | 405.00 | 59.16 | 78.60 | 82.50 | 0.00 | - | - | 20 | 108.64% |
| MA211203P00410000 | 2021-11-17 2:16PM EST | 410.00 | 44.36 | 83.35 | 87.20 | 0.00 | - | - | 1 | 108.25% |
| MA211203P00425000 | 2021-11-18 11:30AM EST | 425.00 | 79.06 | 98.75 | 102.45 | 0.00 | - | - | 20 | 125.05% |
| MA211203P00430000 | 2021-10-28 8:51AM EST | 430.00 | 89.50 | 103.35 | 107.20 | 0.00 | - | - | 0 | 124.66% |
