UK Markets closed
NIKKEI 225
27,883.78 +365.53 (+1.33%) HANG SENG
20,192.40 +407.75 (+2.06%) CRUDE OIL
73.17 -0.03 (-0.04%) GOLD FUTURES
1,968.70 -4.80 (-0.24%) DOW
32,591.30 +197.05 (+0.61%) BTC-GBP
22,922.52 +1,131.27 (+5.19%)
Mastercard Incorporated (MA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:53PM EDT. Market open.
Callsfor31 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA230331C00295000 | 2023-03-24 10:37AM EDT | 295.00 | 54.17 | 62.35 | 63.65 | 0.00 | - | - | 1 | 102.25% |
| MA230331C00300000 | 2023-03-21 3:50PM EDT | 300.00 | 55.40 | 57.45 | 58.65 | 0.00 | - | - | 2 | 97.75% |
| MA230331C00305000 | 2023-03-27 10:57AM EDT | 305.00 | 50.95 | 52.45 | 53.45 | 0.00 | - | - | 4 | 83.20% |
| MA230331C00310000 | 2023-03-27 9:56AM EDT | 310.00 | 47.00 | 47.40 | 48.60 | 0.00 | - | - | 4 | 79.20% |
| MA230331C00320000 | 2023-03-23 9:57AM EDT | 320.00 | 35.72 | 37.45 | 38.50 | 0.00 | - | - | 3 | 62.70% |
| MA230331C00322500 | 2023-03-13 10:31AM EDT | 322.50 | 24.80 | 35.00 | 36.15 | 0.00 | - | - | 1 | 63.67% |
| MA230331C00325000 | 2023-03-13 10:27AM EDT | 325.00 | 22.80 | 32.50 | 33.50 | 0.00 | - | - | 1 | 56.45% |
| MA230331C00327500 | 2023-03-16 10:09AM EDT | 327.50 | 19.05 | 30.00 | 31.25 | 0.00 | - | - | 7 | 57.52% |
| MA230331C00330000 | 2023-03-27 9:30AM EDT | 330.00 | 26.05 | 27.55 | 28.50 | 0.00 | - | - | 11 | 63.23% |
| MA230331C00332500 | 2023-03-27 3:15PM EDT | 332.50 | 23.58 | 25.15 | 26.10 | 0.00 | - | - | 6 | 60.67% |
| MA230331C00335000 | 2023-03-24 1:26PM EDT | 335.00 | 18.00 | 22.65 | 23.45 | 0.00 | - | - | 16 | 53.08% |
| MA230331C00337500 | 2023-03-24 1:26PM EDT | 337.50 | 15.85 | 20.25 | 21.05 | 0.00 | - | - | 16 | 50.34% |
| MA230331C00340000 | 2023-03-28 11:07AM EDT | 340.00 | 15.13 | 17.80 | 18.55 | 0.00 | - | 5 | 47 | 45.61% |
| MA230331C00342500 | 2023-03-28 11:07AM EDT | 342.50 | 12.80 | 15.25 | 16.25 | 0.00 | - | 5 | 32 | 43.82% |
| MA230331C00345000 | 2023-03-27 11:03AM EDT | 345.00 | 12.10 | 12.95 | 13.45 | 0.00 | - | - | 82 | 34.38% |
| MA230331C00347500 | 2023-03-28 10:11AM EDT | 347.50 | 9.45 | 10.30 | 11.05 | 0.00 | - | 4 | 123 | 30.84% |
| MA230331C00350000 | 2023-03-29 10:40AM EDT | 350.00 | 7.14 | 8.30 | 8.75 | +1.29 | +22.05% | 10 | 141 | 27.98% |
| MA230331C00352500 | 2023-03-29 1:31PM EDT | 352.50 | 6.54 | 6.20 | 6.45 | +2.24 | +52.09% | 24 | 302 | 24.22% |
| MA230331C00355000 | 2023-03-29 1:01PM EDT | 355.00 | 4.30 | 4.25 | 4.55 | +1.46 | +51.41% | 65 | 404 | 22.84% |
| MA230331C00357500 | 2023-03-29 12:45PM EDT | 357.50 | 2.78 | 2.64 | 2.82 | +1.10 | +65.48% | 79 | 244 | 20.64% |
| MA230331C00360000 | 2023-03-29 1:31PM EDT | 360.00 | 1.56 | 1.44 | 1.51 | +0.65 | +71.43% | 72 | 516 | 18.92% |
| MA230331C00362500 | 2023-03-29 1:31PM EDT | 362.50 | 0.72 | 0.62 | 0.69 | +0.18 | +33.33% | 145 | 335 | 17.82% |
| MA230331C00365000 | 2023-03-29 1:31PM EDT | 365.00 | 0.29 | 0.24 | 0.30 | +0.08 | +38.10% | 91 | 1,335 | 17.73% |
| MA230331C00367500 | 2023-03-29 12:24PM EDT | 367.50 | 0.15 | 0.10 | 0.14 | +0.03 | +25.00% | 5 | 864 | 18.41% |
| MA230331C00370000 | 2023-03-29 1:28PM EDT | 370.00 | 0.06 | 0.04 | 0.09 | 0.00 | - | 14 | 615 | 20.31% |
| MA230331C00372500 | 2023-03-28 9:32AM EDT | 372.50 | 0.04 | 0.04 | 0.06 | 0.00 | - | 2 | 96 | 22.07% |
| MA230331C00375000 | 2023-03-28 12:18PM EDT | 375.00 | 0.03 | 0.03 | 0.04 | 0.00 | - | 5 | 630 | 23.63% |
| MA230331C00377500 | 2023-03-29 12:59PM EDT | 377.50 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 1 | 131 | 25.59% |
| MA230331C00380000 | 2023-03-29 11:42AM EDT | 380.00 | 0.01 | 0.01 | 0.02 | -0.04 | -80.00% | 7 | 128 | 26.95% |
| MA230331C00382500 | 2023-03-27 10:40AM EDT | 382.50 | 0.02 | 0.00 | 0.07 | 0.00 | - | - | 62 | 34.67% |
| MA230331C00385000 | 2023-03-29 10:17AM EDT | 385.00 | 0.06 | 0.00 | 0.03 | +0.02 | +50.00% | 1 | 117 | 33.59% |
| MA230331C00387500 | 2023-03-27 10:15AM EDT | 387.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | - | 12 | 36.13% |
| MA230331C00390000 | 2023-03-28 12:30PM EDT | 390.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 128 | 38.67% |
| MA230331C00392500 | 2023-03-21 10:01AM EDT | 392.50 | 0.10 | 0.00 | 0.03 | 0.00 | - | - | 2 | 41.21% |
| MA230331C00395000 | 2023-03-27 3:02PM EDT | 395.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | - | 20 | 43.75% |
| MA230331C00400000 | 2023-03-29 12:57PM EDT | 400.00 | 0.03 | 0.00 | 0.03 | +0.02 | +200.00% | 10 | 61 | 48.44% |
| MA230331C00405000 | 2023-03-29 11:04AM EDT | 405.00 | 0.05 | 0.00 | 0.03 | -0.02 | -28.57% | 5 | 46 | 53.13% |
| MA230331C00410000 | 2023-03-16 11:53AM EDT | 410.00 | 0.07 | 0.00 | 0.03 | 0.00 | - | - | 19 | 53.91% |
| MA230331C00415000 | 2023-03-14 10:38AM EDT | 415.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | - | 101 | 58.59% |
| MA230331C00425000 | 2023-03-03 1:16PM EDT | 425.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | - | 2 | 66.41% |
| MA230331C00430000 | 2023-03-03 1:16PM EDT | 430.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | - | 2 | 70.31% |
Putsfor31 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA230331P00250000 | 2023-03-16 10:25AM EDT | 250.00 | 0.10 | 0.00 | 0.03 | 0.00 | - | - | 7 | 132.81% |
| MA230331P00260000 | 2023-03-23 9:31AM EDT | 260.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 108 | 109.38% |
| MA230331P00265000 | 2023-03-22 2:13PM EDT | 265.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | - | 22 | 112.50% |
| MA230331P00275000 | 2023-03-27 2:11PM EDT | 275.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | - | 23 | 99.61% |
| MA230331P00280000 | 2023-03-27 2:11PM EDT | 280.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | - | 50 | 93.75% |
| MA230331P00285000 | 2023-03-28 2:57PM EDT | 285.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 193 | 207 | 78.13% |
| MA230331P00287500 | 2023-03-28 10:45AM EDT | 287.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 4 | 4 | 84.38% |
| MA230331P00290000 | 2023-03-28 10:42AM EDT | 290.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 39 | 81.25% |
| MA230331P00292500 | 2023-03-28 10:42AM EDT | 292.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 28 | 78.13% |
| MA230331P00295000 | 2023-03-27 1:30PM EDT | 295.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | - | 23 | 75.00% |
| MA230331P00297500 | 2023-03-24 10:00AM EDT | 297.50 | 0.12 | 0.00 | 0.03 | 0.00 | - | - | 4 | 71.88% |
| MA230331P00300000 | 2023-03-27 11:22AM EDT | 300.00 | 0.07 | 0.00 | 0.03 | 0.00 | - | - | 72 | 68.75% |
| MA230331P00302500 | 2023-03-24 2:03PM EDT | 302.50 | 0.10 | 0.00 | 0.03 | 0.00 | - | - | 16 | 66.41% |
| MA230331P00305000 | 2023-03-29 11:18AM EDT | 305.00 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 1 | 134 | 63.28% |
| MA230331P00307500 | 2023-03-24 2:03PM EDT | 307.50 | 0.15 | 0.00 | 0.03 | 0.00 | - | - | 7 | 60.16% |
| MA230331P00310000 | 2023-03-28 10:07AM EDT | 310.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 1 | 133 | 57.03% |
| MA230331P00312500 | 2023-03-27 1:10PM EDT | 312.50 | 0.04 | 0.00 | 0.03 | 0.00 | - | - | 38 | 54.69% |
| MA230331P00315000 | 2023-03-27 1:17PM EDT | 315.00 | 0.07 | 0.01 | 0.03 | 0.00 | - | - | 154 | 53.13% |
| MA230331P00317500 | 2023-03-28 2:14PM EDT | 317.50 | 0.05 | 0.00 | 0.03 | 0.00 | - | 5 | 47 | 52.34% |
| MA230331P00320000 | 2023-03-28 10:07AM EDT | 320.00 | 0.09 | 0.00 | 0.04 | 0.00 | - | 1 | 312 | 50.78% |
| MA230331P00322500 | 2023-03-28 10:55AM EDT | 322.50 | 0.08 | 0.02 | 0.04 | 0.00 | - | 10 | 301 | 47.66% |
| MA230331P00325000 | 2023-03-29 11:54AM EDT | 325.00 | 0.02 | 0.02 | 0.04 | -0.06 | -75.00% | 6 | 506 | 44.53% |
| MA230331P00327500 | 2023-03-28 3:58PM EDT | 327.50 | 0.10 | 0.03 | 0.05 | 0.00 | - | 11 | 124 | 42.58% |
| MA230331P00330000 | 2023-03-29 1:22PM EDT | 330.00 | 0.06 | 0.04 | 0.06 | -0.06 | -50.00% | 42 | 349 | 40.43% |
| MA230331P00332500 | 2023-03-29 9:45AM EDT | 332.50 | 0.07 | 0.04 | 0.07 | -0.10 | -58.82% | 2 | 61 | 37.89% |
| MA230331P00335000 | 2023-03-29 12:45PM EDT | 335.00 | 0.07 | 0.05 | 0.08 | -0.13 | -65.00% | 19 | 356 | 35.25% |
| MA230331P00337500 | 2023-03-29 12:45PM EDT | 337.50 | 0.08 | 0.07 | 0.09 | -0.17 | -68.00% | 9 | 520 | 32.42% |
| MA230331P00340000 | 2023-03-29 12:49PM EDT | 340.00 | 0.09 | 0.07 | 0.11 | -0.31 | -77.50% | 25 | 468 | 29.88% |
| MA230331P00342500 | 2023-03-29 12:30PM EDT | 342.50 | 0.14 | 0.10 | 0.15 | -0.40 | -74.07% | 22 | 336 | 27.83% |
| MA230331P00345000 | 2023-03-29 12:06PM EDT | 345.00 | 0.21 | 0.17 | 0.21 | -0.54 | -72.00% | 53 | 478 | 25.78% |
| MA230331P00347500 | 2023-03-29 1:06PM EDT | 347.50 | 0.27 | 0.27 | 0.33 | -0.85 | -75.89% | 11 | 630 | 24.22% |
| MA230331P00350000 | 2023-03-29 12:49PM EDT | 350.00 | 0.50 | 0.44 | 0.52 | -1.16 | -69.88% | 83 | 545 | 22.56% |
| MA230331P00352500 | 2023-03-29 1:30PM EDT | 352.50 | 0.80 | 0.76 | 0.86 | -1.61 | -66.80% | 18 | 296 | 21.24% |
| MA230331P00355000 | 2023-03-29 12:23PM EDT | 355.00 | 1.26 | 1.34 | 1.40 | -2.24 | -64.00% | 109 | 642 | 19.85% |
| MA230331P00357500 | 2023-03-29 1:26PM EDT | 357.50 | 1.96 | 2.13 | 2.26 | -2.94 | -60.00% | 94 | 234 | 18.59% |
| MA230331P00360000 | 2023-03-29 1:35PM EDT | 360.00 | 3.35 | 3.35 | 3.55 | -3.30 | -49.62% | 97 | 167 | 17.57% |
| MA230331P00362500 | 2023-03-29 11:13AM EDT | 362.50 | 6.42 | 4.95 | 5.30 | -1.53 | -19.25% | 29 | 81 | 16.80% |
| MA230331P00365000 | 2023-03-27 10:17AM EDT | 365.00 | 9.65 | 6.95 | 7.45 | 0.00 | - | - | 124 | 16.80% |
| MA230331P00367500 | 2023-03-28 10:43AM EDT | 367.50 | 13.40 | 9.30 | 9.95 | 0.00 | - | 14 | 2 | 20.90% |
| MA230331P00370000 | 2023-03-27 2:22PM EDT | 370.00 | 14.40 | 11.80 | 12.50 | 0.00 | - | - | 6 | 25.93% |
| MA230331P00372500 | 2023-03-27 2:19PM EDT | 372.50 | 17.40 | 14.30 | 14.95 | 0.00 | - | - | 27 | 28.61% |
| MA230331P00375000 | 2023-03-23 2:01PM EDT | 375.00 | 18.90 | 16.60 | 17.55 | 0.00 | - | - | 2 | 34.77% |
| MA230331P00377500 | 2023-03-17 3:57PM EDT | 377.50 | 29.50 | 19.00 | 20.30 | 0.00 | - | - | 0 | 43.77% |
| MA230331P00380000 | 2023-03-16 11:47AM EDT | 380.00 | 34.10 | 21.80 | 22.50 | 0.00 | - | - | 0 | 40.77% |
| MA230331P00382500 | 2023-03-28 12:15PM EDT | 382.50 | 27.00 | 24.05 | 25.00 | 0.00 | - | 10 | 40 | 44.24% |
| MA230331P00385000 | 2023-03-23 1:29PM EDT | 385.00 | 29.83 | 26.60 | 27.55 | 0.00 | - | - | 0 | 49.12% |
| MA230331P00400000 | 2023-03-28 11:52AM EDT | 400.00 | 44.50 | 41.65 | 42.65 | 0.00 | - | 3 | 3 | 72.07% |
© 2023 Yahoo. All rights reserved.
