Mastercard Incorporated (MA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor27 May 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA220527C00270000 | 2022-05-16 12:01AM EDT | 270.00 | 50.33 | 64.90 | 68.15 | 0.00 | - | - | 2 | 81.84% |
| MA220527C00295000 | 2022-05-16 12:01AM EDT | 295.00 | 41.47 | 40.45 | 44.00 | 0.00 | - | - | 2 | 66.89% |
| MA220527C00300000 | 2022-05-13 10:07AM EDT | 300.00 | 34.95 | 35.50 | 38.65 | 0.00 | - | 4 | 10 | 57.93% |
| MA220527C00305000 | 2022-05-16 1:17PM EDT | 305.00 | 28.65 | 31.25 | 34.05 | 0.00 | - | 4 | 5 | 58.72% |
| MA220527C00315000 | 2022-05-16 10:33AM EDT | 315.00 | 17.95 | 21.90 | 24.35 | 0.00 | - | 2 | 5 | 58.66% |
| MA220527C00320000 | 2022-05-20 12:49PM EDT | 320.00 | 15.60 | 18.40 | 19.55 | -1.45 | -8.50% | 3 | 42 | 51.37% |
| MA220527C00322500 | 2022-05-20 1:21PM EDT | 322.50 | 12.09 | 16.35 | 17.40 | -2.91 | -19.40% | 7 | 83 | 49.17% |
| MA220527C00325000 | 2022-05-20 3:33PM EDT | 325.00 | 12.10 | 14.35 | 15.50 | -2.89 | -19.28% | 11 | 61 | 48.22% |
| MA220527C00327500 | 2022-05-20 3:20PM EDT | 327.50 | 9.23 | 12.50 | 13.55 | -2.12 | -18.68% | 62 | 69 | 46.46% |
| MA220527C00330000 | 2022-05-20 3:57PM EDT | 330.00 | 11.50 | 10.75 | 11.65 | +1.75 | +17.95% | 101 | 68 | 44.52% |
| MA220527C00332500 | 2022-05-20 3:58PM EDT | 332.50 | 9.60 | 9.10 | 9.95 | +1.26 | +15.11% | 114 | 30 | 43.18% |
| MA220527C00335000 | 2022-05-20 3:40PM EDT | 335.00 | 7.80 | 7.70 | 8.40 | +1.20 | +18.18% | 30 | 119 | 42.05% |
| MA220527C00337500 | 2022-05-20 3:44PM EDT | 337.50 | 6.42 | 6.40 | 7.15 | +0.42 | +7.00% | 53 | 39 | 41.88% |
| MA220527C00340000 | 2022-05-20 3:35PM EDT | 340.00 | 5.42 | 5.25 | 5.75 | +0.97 | +21.80% | 129 | 111 | 40.19% |
| MA220527C00342500 | 2022-05-20 3:36PM EDT | 342.50 | 3.60 | 4.05 | 4.60 | -0.10 | -2.70% | 43 | 47 | 39.11% |
| MA220527C00345000 | 2022-05-20 3:46PM EDT | 345.00 | 2.97 | 3.15 | 3.70 | +0.15 | +5.32% | 83 | 188 | 38.67% |
| MA220527C00350000 | 2022-05-20 3:59PM EDT | 350.00 | 1.98 | 1.78 | 2.44 | -0.11 | -5.26% | 111 | 228 | 38.95% |
| MA220527C00355000 | 2022-05-20 3:57PM EDT | 355.00 | 1.15 | 1.00 | 1.30 | +0.01 | +0.88% | 151 | 145 | 36.94% |
| MA220527C00360000 | 2022-05-20 3:58PM EDT | 360.00 | 0.62 | 0.51 | 0.79 | -0.02 | -3.12% | 108 | 190 | 37.48% |
| MA220527C00365000 | 2022-05-20 2:31PM EDT | 365.00 | 0.25 | 0.14 | 0.63 | -0.28 | -52.83% | 21 | 86 | 40.63% |
| MA220527C00370000 | 2022-05-20 3:54PM EDT | 370.00 | 0.20 | 0.15 | 0.39 | -0.05 | -20.00% | 16 | 176 | 41.26% |
| MA220527C00375000 | 2022-05-20 12:12PM EDT | 375.00 | 0.21 | 0.08 | 0.25 | -0.03 | -12.50% | 3 | 270 | 42.29% |
| MA220527C00380000 | 2022-05-20 10:06AM EDT | 380.00 | 0.15 | 0.06 | 0.23 | -0.06 | -28.57% | 11 | 118 | 45.80% |
| MA220527C00385000 | 2022-05-20 2:34PM EDT | 385.00 | 0.14 | 0.05 | 0.30 | +0.01 | +7.69% | 1 | 64 | 52.05% |
| MA220527C00390000 | 2022-05-18 3:00PM EDT | 390.00 | 0.14 | 0.00 | 0.27 | 0.00 | - | 7 | 62 | 55.08% |
| MA220527C00395000 | 2022-05-13 10:23AM EDT | 395.00 | 0.21 | 0.03 | 0.26 | 0.00 | - | 1 | 201 | 53.71% |
| MA220527C00400000 | 2022-05-17 10:13AM EDT | 400.00 | 0.04 | 0.04 | 0.25 | 0.00 | - | 7 | 308 | 57.23% |
| MA220527C00405000 | 2022-05-19 2:22PM EDT | 405.00 | 0.05 | 0.02 | 0.25 | 0.00 | - | 10 | 39 | 60.16% |
| MA220527C00410000 | 2022-05-06 12:05PM EDT | 410.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 10 | 140 | 62.89% |
| MA220527C00415000 | 2022-05-13 11:30AM EDT | 415.00 | 0.16 | 0.02 | 0.25 | 0.00 | - | 1 | 9 | 66.80% |
| MA220527C00420000 | 2022-05-19 9:30AM EDT | 420.00 | 0.07 | 0.01 | 0.09 | 0.00 | - | 1 | 22 | 62.11% |
| MA220527C00425000 | 2022-05-19 9:30AM EDT | 425.00 | 0.05 | 0.02 | 0.05 | 0.00 | - | 1 | 123 | 62.89% |
| MA220527C00430000 | 2022-05-12 2:56PM EDT | 430.00 | 0.14 | 0.00 | 0.18 | 0.00 | - | 1 | 15 | 72.66% |
| MA220527C00440000 | 2022-05-19 1:00PM EDT | 440.00 | 0.05 | 0.01 | 0.20 | 0.00 | - | 5 | 179 | 79.88% |
| MA220527C00460000 | 2022-05-18 2:53PM EDT | 460.00 | 0.04 | 0.00 | 0.24 | 0.00 | - | 1 | 6 | 92.58% |
| MA220527C00470000 | 2022-05-18 2:53PM EDT | 470.00 | 0.04 | 0.00 | 0.24 | 0.00 | - | 1 | 28 | 98.05% |
Putsfor27 May 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA220527P00220000 | 2022-05-16 11:05AM EDT | 220.00 | 0.05 | 0.00 | 0.19 | 0.00 | - | 25 | 192 | 123.05% |
| MA220527P00230000 | 2022-05-20 12:04PM EDT | 230.00 | 0.01 | 0.01 | 0.23 | -0.04 | -80.00% | 5 | 118 | 114.26% |
| MA220527P00240000 | 2022-05-17 11:48AM EDT | 240.00 | 0.05 | 0.00 | 0.09 | -0.01 | -16.67% | 5 | 84 | 91.80% |
| MA220527P00250000 | 2022-05-20 12:16PM EDT | 250.00 | 0.05 | 0.01 | 0.05 | -0.09 | -64.29% | 51 | 26 | 78.13% |
| MA220527P00255000 | 2022-05-20 2:17PM EDT | 255.00 | 0.04 | 0.03 | 0.12 | -0.11 | -73.33% | 21 | 21 | 81.25% |
| MA220527P00260000 | 2022-05-19 2:32PM EDT | 260.00 | 0.18 | 0.04 | 0.64 | 0.00 | - | 4 | 8 | 93.55% |
| MA220527P00270000 | 2022-05-20 11:05AM EDT | 270.00 | 0.13 | 0.10 | 0.39 | -0.12 | -48.00% | 1 | 90 | 77.54% |
| MA220527P00280000 | 2022-05-20 9:55AM EDT | 280.00 | 0.30 | 0.11 | 0.56 | -0.01 | -3.23% | 2 | 81 | 69.82% |
| MA220527P00285000 | 2022-05-20 2:28PM EDT | 285.00 | 0.68 | 0.17 | 0.74 | +0.12 | +21.43% | 14 | 59 | 67.68% |
| MA220527P00290000 | 2022-05-20 12:51PM EDT | 290.00 | 0.79 | 0.31 | 0.77 | -0.11 | -12.22% | 17 | 48 | 63.82% |
| MA220527P00295000 | 2022-05-20 3:54PM EDT | 295.00 | 0.65 | 0.50 | 0.81 | -0.24 | -26.97% | 48 | 331 | 60.13% |
| MA220527P00300000 | 2022-05-20 3:45PM EDT | 300.00 | 0.94 | 0.62 | 0.95 | -0.43 | -31.39% | 88 | 272 | 56.15% |
| MA220527P00305000 | 2022-05-20 2:14PM EDT | 305.00 | 1.40 | 1.00 | 1.22 | -0.31 | -18.13% | 31 | 445 | 54.32% |
| MA220527P00310000 | 2022-05-20 3:10PM EDT | 310.00 | 2.49 | 1.24 | 1.81 | +0.30 | +13.70% | 26 | 71 | 52.10% |
| MA220527P00312500 | 2022-05-20 3:44PM EDT | 312.50 | 1.75 | 1.45 | 1.89 | -0.30 | -14.63% | 3 | 25 | 51.98% |
| MA220527P00315000 | 2022-05-20 3:54PM EDT | 315.00 | 1.88 | 1.70 | 2.04 | -1.17 | -38.36% | 213 | 143 | 49.46% |
| MA220527P00317500 | 2022-05-20 1:25PM EDT | 317.50 | 4.14 | 1.95 | 2.48 | +0.49 | +13.42% | 18 | 25 | 49.07% |
| MA220527P00320000 | 2022-05-20 3:17PM EDT | 320.00 | 2.69 | 2.28 | 2.80 | -1.41 | -34.39% | 97 | 110 | 47.28% |
| MA220527P00322500 | 2022-05-20 2:50PM EDT | 322.50 | 5.20 | 2.75 | 3.25 | +0.40 | +8.33% | 7 | 25 | 46.02% |
| MA220527P00325000 | 2022-05-20 3:54PM EDT | 325.00 | 3.65 | 3.30 | 3.80 | -1.75 | -32.41% | 102 | 357 | 44.95% |
| MA220527P00327500 | 2022-05-20 2:03PM EDT | 327.50 | 6.00 | 3.80 | 4.45 | +1.15 | +23.71% | 11 | 73 | 43.96% |
| MA220527P00330000 | 2022-05-20 3:54PM EDT | 330.00 | 5.25 | 4.55 | 5.15 | -1.95 | -27.08% | 65 | 109 | 42.70% |
| MA220527P00332500 | 2022-05-20 3:44PM EDT | 332.50 | 6.11 | 5.35 | 6.10 | -2.14 | -25.94% | 36 | 68 | 42.25% |
| MA220527P00335000 | 2022-05-20 3:32PM EDT | 335.00 | 9.10 | 6.25 | 7.00 | -0.28 | -2.99% | 60 | 265 | 40.87% |
| MA220527P00340000 | 2022-05-20 3:43PM EDT | 340.00 | 9.25 | 8.60 | 9.50 | -3.34 | -26.53% | 17 | 40 | 39.81% |
| MA220527P00345000 | 2022-05-20 3:35PM EDT | 345.00 | 14.25 | 11.55 | 12.55 | +0.28 | +2.00% | 8 | 47 | 38.86% |
| MA220527P00350000 | 2022-05-20 3:59PM EDT | 350.00 | 15.80 | 15.00 | 16.55 | -3.51 | -18.18% | 59 | 55 | 40.96% |
| MA220527P00355000 | 2022-05-19 3:13PM EDT | 355.00 | 21.29 | 19.00 | 21.20 | 0.00 | - | 5 | 39 | 45.87% |
| MA220527P00360000 | 2022-05-20 12:29PM EDT | 360.00 | 28.42 | 22.80 | 25.95 | +2.81 | +10.97% | 2 | 21 | 50.68% |
| MA220527P00365000 | 2022-05-19 10:11AM EDT | 365.00 | 39.03 | 27.70 | 30.20 | 0.00 | - | 2 | 16 | 49.85% |
| MA220527P00370000 | 2022-05-20 10:19AM EDT | 370.00 | 32.98 | 32.40 | 35.60 | -4.51 | -12.03% | 1 | 27 | 59.74% |
| MA220527P00375000 | 2022-05-20 1:08PM EDT | 375.00 | 46.00 | 37.45 | 40.50 | -14.00 | -23.33% | 2 | 21 | 64.36% |
| MA220527P00380000 | 2022-05-20 3:59PM EDT | 380.00 | 43.82 | 42.15 | 45.25 | -3.55 | -7.49% | 4 | 8 | 66.85% |
| MA220527P00385000 | 2022-04-27 2:55PM EDT | 385.00 | 28.85 | 46.65 | 50.40 | 0.00 | - | 3 | 3 | 73.80% |
| MA220527P00390000 | 2022-05-11 10:34AM EDT | 390.00 | 61.50 | 52.30 | 55.40 | 0.00 | - | 20 | 20 | 78.86% |
| MA220527P00415000 | 2022-05-16 12:02AM EDT | 415.00 | 84.50 | 77.05 | 80.45 | 0.00 | - | - | 0 | 102.81% |
© 2022 Yahoo. All rights reserved.
