Mastercard Incorporated (MA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
352.83+3.33 (+0.95%)
As of 12:54PM EST. Market open.
Callsfor5 March 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA210305C00240000 | 2021-01-28 9:30AM EST | 240.00 | 86.95 | 112.00 | 117.00 | 0.00 | - | 2 | 2 | 463.38% |
| MA210305C00290000 | 2021-03-02 3:21PM EST | 290.00 | 75.00 | 60.55 | 62.00 | 0.00 | - | 100 | 0 | 0.00% |
| MA210305C00295000 | 2021-02-22 3:58PM EST | 295.00 | 46.28 | 55.00 | 57.75 | 0.00 | - | 4 | 12 | 0.00% |
| MA210305C00300000 | 2021-03-05 10:05AM EST | 300.00 | 56.00 | 49.95 | 52.20 | -1.00 | -1.75% | 44 | 234 | 0.00% |
| MA210305C00302500 | 2021-02-09 1:39PM EST | 302.50 | 32.41 | 45.85 | 51.20 | 0.00 | - | - | 0 | 191.02% |
| MA210305C00310000 | 2021-02-26 3:17PM EST | 310.00 | 46.05 | 40.90 | 43.15 | 0.00 | - | 2 | 3 | 136.33% |
| MA210305C00312500 | 2021-02-02 11:56AM EST | 312.50 | 51.30 | 38.35 | 40.60 | 0.00 | - | 1 | 3 | 125.39% |
| MA210305C00315000 | 2021-03-01 11:19AM EST | 315.00 | 48.73 | 35.35 | 37.35 | 0.00 | - | 2 | 5 | 0.00% |
| MA210305C00317500 | 2021-02-04 9:40AM EST | 317.50 | 23.90 | 31.85 | 34.80 | 0.00 | - | 1 | 2 | 0.00% |
| MA210305C00320000 | 2021-03-03 12:30PM EST | 320.00 | 36.69 | 30.30 | 33.15 | 0.00 | - | 3 | 10 | 108.01% |
| MA210305C00322500 | 2021-03-05 11:22AM EST | 322.50 | 27.05 | 28.35 | 30.60 | -3.50 | -11.46% | 2 | 0 | 97.75% |
| MA210305C00325000 | 2021-03-04 3:45PM EST | 325.00 | 25.15 | 25.25 | 27.30 | 0.00 | - | 1 | 80 | 0.00% |
| MA210305C00327500 | 2021-02-22 10:03AM EST | 327.50 | 22.25 | 22.00 | 25.00 | 0.00 | - | 1 | 8 | 0.00% |
| MA210305C00330000 | 2021-03-05 9:43AM EST | 330.00 | 19.55 | 20.20 | 22.30 | -7.05 | -26.50% | 46 | 0 | 0.00% |
| MA210305C00332500 | 2021-03-04 3:06PM EST | 332.50 | 18.70 | 17.55 | 20.10 | 0.00 | - | 4 | 31 | 0.00% |
| MA210305C00335000 | 2021-03-01 10:47AM EST | 335.00 | 23.50 | 15.10 | 17.75 | -2.70 | -10.31% | 1 | 0 | 0.00% |
| MA210305C00337500 | 2021-03-01 1:29PM EST | 337.50 | 13.50 | 12.70 | 14.95 | -14.33 | -51.49% | 30 | 129 | 0.00% |
| MA210305C00340000 | 2021-03-05 9:33AM EST | 340.00 | 9.51 | 10.20 | 12.65 | -1.26 | -11.70% | 2 | 117 | 0.00% |
| MA210305C00342500 | 2021-03-05 11:44AM EST | 342.50 | 5.60 | 7.90 | 10.30 | -2.97 | -34.66% | 32 | 204 | 0.00% |
| MA210305C00345000 | 2021-03-05 12:38PM EST | 345.00 | 6.00 | 5.85 | 7.30 | -0.55 | -8.40% | 48 | 263 | 0.00% |
| MA210305C00347500 | 2021-03-05 12:33PM EST | 347.50 | 4.64 | 4.50 | 5.10 | +0.64 | +16.00% | 79 | 166 | 0.00% |
| MA210305C00350000 | 2021-03-05 12:23PM EST | 350.00 | 2.16 | 2.57 | 2.92 | -0.64 | -22.86% | 90 | 146 | 11.67% |
| MA210305C00352500 | 2021-03-05 12:24PM EST | 352.50 | 1.13 | 1.19 | 1.54 | -0.42 | -27.10% | 76 | 421 | 18.63% |
| MA210305C00355000 | 2021-03-05 12:26PM EST | 355.00 | 0.54 | 0.47 | 0.72 | -0.52 | -49.06% | 132 | 307 | 21.29% |
| MA210305C00357500 | 2021-03-05 12:25PM EST | 357.50 | 0.22 | 0.17 | 0.37 | -0.42 | -65.62% | 87 | 218 | 24.71% |
| MA210305C00360000 | 2021-03-05 12:28PM EST | 360.00 | 0.14 | 0.08 | 0.18 | -0.35 | -71.43% | 152 | 295 | 27.20% |
| MA210305C00362500 | 2021-03-05 12:13PM EST | 362.50 | 0.11 | 0.06 | 0.10 | -0.14 | -56.00% | 102 | 245 | 30.18% |
| MA210305C00365000 | 2021-03-05 10:55AM EST | 365.00 | 0.07 | 0.04 | 0.09 | -0.12 | -63.16% | 136 | 852 | 35.55% |
| MA210305C00367500 | 2021-03-05 10:58AM EST | 367.50 | 0.05 | 0.00 | 0.08 | -0.08 | -61.54% | 8 | 237 | 40.53% |
| MA210305C00370000 | 2021-03-05 10:29AM EST | 370.00 | 0.10 | 0.02 | 0.06 | +0.02 | +25.00% | 26 | 0 | 44.14% |
| MA210305C00372500 | 2021-03-04 3:42PM EST | 372.50 | 0.06 | 0.00 | 0.07 | 0.00 | - | 39 | 0 | 50.39% |
| MA210305C00375000 | 2021-03-05 9:41AM EST | 375.00 | 0.07 | 0.00 | 0.06 | -0.02 | -22.22% | 22 | 462 | 54.30% |
| MA210305C00377500 | 2021-03-05 12:33PM EST | 377.50 | 0.07 | 0.02 | 0.07 | +0.04 | +133.33% | 28 | 94 | 57.03% |
| MA210305C00380000 | 2021-03-05 12:23PM EST | 380.00 | 0.02 | 0.01 | 0.02 | -0.04 | -66.67% | 18 | 0 | 54.69% |
| MA210305C00382500 | 2021-03-04 10:25AM EST | 382.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 16 | 41 | 62.11% |
| MA210305C00385000 | 2021-03-05 11:32AM EST | 385.00 | 0.03 | 0.00 | 0.08 | -0.02 | -40.00% | 8 | 271 | 70.31% |
| MA210305C00387500 | 2021-03-02 3:06PM EST | 387.50 | 0.21 | 0.00 | 0.08 | 0.00 | - | 3 | 8 | 75.00% |
| MA210305C00390000 | 2021-03-03 2:24PM EST | 390.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 96 | 64.06% |
| MA210305C00392500 | 2021-03-03 12:44PM EST | 392.50 | 0.05 | 0.00 | 0.12 | 0.00 | - | 5 | 7 | 87.89% |
| MA210305C00395000 | 2021-03-01 9:30AM EST | 395.00 | 0.12 | 0.00 | 0.23 | 0.00 | - | 10 | 21 | 100.98% |
| MA210305C00400000 | 2021-03-03 1:39PM EST | 400.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 152 | 234 | 89.06% |
| MA210305C00405000 | 2021-02-24 12:50PM EST | 405.00 | 0.54 | 0.00 | 0.23 | 0.00 | - | 1 | 2 | 119.53% |
| MA210305C00410000 | 2021-02-25 1:25PM EST | 410.00 | 0.48 | 0.00 | 0.30 | 0.00 | - | - | 0 | 133.59% |
| MA210305C00420000 | 2021-03-01 12:38PM EST | 420.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | 2 | 4 | 143.55% |
| MA210305C00435000 | 2021-02-25 12:42PM EST | 435.00 | 0.10 | 0.00 | 0.17 | 0.00 | - | - | 0 | 164.84% |
Putsfor5 March 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA210305P00235000 | 2021-02-25 1:12PM EST | 235.00 | 0.01 | 0.00 | 0.90 | 0.00 | - | - | 5 | 382.42% |
| MA210305P00240000 | 2021-02-25 1:12PM EST | 240.00 | 0.58 | 0.00 | 0.71 | 0.00 | - | - | 10 | 352.15% |
| MA210305P00245000 | 2021-02-25 10:13AM EST | 245.00 | 0.15 | 0.00 | 1.01 | 0.00 | - | - | 0 | 354.30% |
| MA210305P00250000 | 2021-02-25 10:06AM EST | 250.00 | 0.07 | 0.00 | 0.77 | 0.00 | - | 20 | 13 | 323.05% |
| MA210305P00255000 | 2021-02-22 1:16PM EST | 255.00 | 0.05 | 0.00 | 0.66 | 0.00 | - | - | 6 | 299.61% |
| MA210305P00260000 | 2021-02-25 3:00PM EST | 260.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 16 | 207.81% |
| MA210305P00265000 | 2021-02-25 3:00PM EST | 265.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 20 | 30 | 196.88% |
| MA210305P00270000 | 2021-02-26 3:54PM EST | 270.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 2 | 32 | 181.25% |
| MA210305P00275000 | 2021-03-01 9:38AM EST | 275.00 | 0.01 | 0.00 | 0.11 | 0.00 | - | 1 | 67 | 187.50% |
| MA210305P00280000 | 2021-03-01 9:38AM EST | 280.00 | 0.41 | 0.00 | 0.07 | 0.00 | - | 1 | 0 | 167.19% |
| MA210305P00285000 | 2021-03-01 2:37PM EST | 285.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 0 | 146.88% |
| MA210305P00290000 | 2021-03-03 1:40PM EST | 290.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 35 | 118.75% |
| MA210305P00292500 | 2021-03-04 2:57PM EST | 292.50 | 0.01 | 0.00 | 0.42 | 0.00 | - | 1 | 0 | 173.83% |
| MA210305P00295000 | 2021-02-24 3:11PM EST | 295.00 | 0.10 | 0.00 | 0.16 | +0.09 | +900.00% | 1 | 0 | 146.09% |
| MA210305P00297500 | 2021-03-01 3:00PM EST | 297.50 | 0.01 | 0.00 | 0.43 | 0.00 | - | 1 | 10 | 160.74% |
| MA210305P00300000 | 2021-03-02 1:48PM EST | 300.00 | 0.03 | 0.00 | 0.12 | -0.03 | -50.00% | 20 | 134 | 128.91% |
| MA210305P00302500 | 2021-03-05 11:37AM EST | 302.50 | 0.03 | 0.00 | 0.12 | 0.00 | - | 14 | 48 | 123.44% |
| MA210305P00305000 | 2021-03-01 9:39AM EST | 305.00 | 0.18 | 0.00 | 0.51 | 0.00 | - | 2 | 67 | 144.34% |
| MA210305P00307500 | 2021-03-04 2:25PM EST | 307.50 | 0.04 | 0.00 | 0.14 | -0.04 | -50.00% | 1 | 301 | 113.67% |
| MA210305P00310000 | 2021-03-05 12:37PM EST | 310.00 | 0.20 | 0.00 | 0.39 | +0.19 | +1,900.00% | 1 | 0 | 125.00% |
| MA210305P00312500 | 2021-03-04 3:25PM EST | 312.50 | 0.10 | 0.00 | 0.51 | 0.00 | - | 6 | 108 | 123.83% |
| MA210305P00315000 | 2021-03-05 11:14AM EST | 315.00 | 0.27 | 0.00 | 0.53 | +0.07 | +35.00% | 2 | 171 | 117.77% |
| MA210305P00317500 | 2021-03-05 11:34AM EST | 317.50 | 0.06 | 0.00 | 0.08 | -0.08 | -57.14% | 11 | 0 | 83.98% |
| MA210305P00320000 | 2021-03-05 12:37PM EST | 320.00 | 0.27 | 0.00 | 0.54 | +0.01 | +3.85% | 1 | 182 | 104.30% |
| MA210305P00322500 | 2021-02-26 2:16PM EST | 322.50 | 0.47 | 0.00 | 0.60 | 0.00 | - | 15 | 91 | 99.41% |
| MA210305P00325000 | 2021-03-04 2:40PM EST | 325.00 | 0.28 | 0.00 | 0.49 | 0.00 | - | 9 | 259 | 88.87% |
| MA210305P00327500 | 2021-03-04 1:49PM EST | 327.50 | 0.39 | 0.01 | 0.16 | 0.00 | - | 27 | 475 | 68.75% |
| MA210305P00330000 | 2021-03-05 12:09PM EST | 330.00 | 0.24 | 0.00 | 0.50 | -0.11 | -31.43% | 13 | 705 | 75.39% |
| MA210305P00332500 | 2021-03-05 12:26PM EST | 332.50 | 0.22 | 0.00 | 0.31 | -0.14 | -38.89% | 4 | 673 | 62.50% |
| MA210305P00335000 | 2021-03-05 12:09PM EST | 335.00 | 0.23 | 0.01 | 0.43 | -0.38 | -62.30% | 3 | 215 | 59.86% |
| MA210305P00337500 | 2021-03-05 12:10PM EST | 337.50 | 0.45 | 0.10 | 0.67 | -0.52 | -53.61% | 9 | 168 | 59.96% |
| MA210305P00340000 | 2021-03-05 12:19PM EST | 340.00 | 0.21 | 0.18 | 0.32 | -0.88 | -80.73% | 44 | 552 | 49.90% |
| MA210305P00342500 | 2021-03-05 12:26PM EST | 342.50 | 0.46 | 0.23 | 0.45 | -1.33 | -74.30% | 20 | 463 | 46.34% |
| MA210305P00345000 | 2021-03-05 12:28PM EST | 345.00 | 0.45 | 0.31 | 0.43 | -1.45 | -76.32% | 252 | 779 | 37.45% |
| MA210305P00347500 | 2021-03-05 12:33PM EST | 347.50 | 0.72 | 0.53 | 0.70 | -1.68 | -70.00% | 82 | 0 | 34.40% |
| MA210305P00350000 | 2021-03-05 12:23PM EST | 350.00 | 1.26 | 0.93 | 1.17 | -2.64 | -67.69% | 104 | 275 | 31.52% |
| MA210305P00352500 | 2021-03-05 12:19PM EST | 352.50 | 3.41 | 1.89 | 2.29 | -1.99 | -36.85% | 426 | 780 | 33.25% |
| MA210305P00355000 | 2021-03-05 12:36PM EST | 355.00 | 4.03 | 3.10 | 3.50 | -3.42 | -45.91% | 235 | 461 | 30.42% |
| MA210305P00357500 | 2021-03-05 12:29PM EST | 357.50 | 6.52 | 5.85 | 7.05 | -3.43 | -34.47% | 243 | 0 | 58.20% |
| MA210305P00360000 | 2021-03-05 12:29PM EST | 360.00 | 8.92 | 7.50 | 9.55 | -1.68 | -15.85% | 207 | 380 | 52.98% |
| MA210305P00362500 | 2021-03-04 3:31PM EST | 362.50 | 13.55 | 10.45 | 12.20 | 0.00 | - | 37 | 113 | 68.16% |
| MA210305P00365000 | 2021-03-04 12:47PM EST | 365.00 | 17.18 | 13.20 | 15.10 | +2.34 | +15.77% | 21 | 95 | 83.69% |
| MA210305P00367500 | 2021-03-04 1:21PM EST | 367.50 | 19.05 | 15.25 | 17.35 | 0.00 | - | 4 | 18 | 86.28% |
| MA210305P00370000 | 2021-03-02 3:36PM EST | 370.00 | 19.70 | 17.80 | 20.40 | 0.00 | - | 1 | 28 | 101.07% |
| MA210305P00372500 | 2021-03-02 3:02PM EST | 372.50 | 22.10 | 19.80 | 22.05 | 0.00 | - | 1 | 1 | 94.82% |
| MA210305P00375000 | 2021-03-01 2:04PM EST | 375.00 | 24.50 | 22.45 | 24.15 | 0.00 | - | 1 | 0 | 99.41% |
| MA210305P00377500 | 2021-02-26 2:53PM EST | 377.50 | 26.25 | 25.35 | 26.95 | 0.00 | - | 1 | 0 | 115.87% |
| MA210305P00380000 | 2021-03-04 12:51PM EST | 380.00 | 26.85 | 27.25 | 30.05 | 0.00 | - | 2 | 2 | 123.49% |
| MA210305P00385000 | 2021-03-02 11:42AM EST | 385.00 | 25.30 | 32.95 | 34.55 | 0.00 | - | 2 | 0 | 140.87% |
| MA210305P00392500 | 2021-03-05 9:33AM EST | 392.50 | 35.60 | 41.20 | 43.40 | +8.30 | +30.40% | 1 | 1 | 188.67% |
| MA210305P00410000 | 2021-03-05 9:43AM EST | 410.00 | 55.55 | 58.80 | 60.80 | +5.60 | +11.21% | 51 | 0 | 238.04% |
| MA210305P00445000 | 2021-02-25 12:03PM EST | 445.00 | 89.10 | 92.35 | 94.95 | 0.00 | - | - | 0 | 283.15% |
© 2021 Verizon Media. All rights reserved.
