Advertisement
Advertisement
Mastercard Incorporated (MA)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Advertisement
Advertisement
CallsforMay 27, 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 | 69.15 | 72.20 | 0.00 | - | - | 2 | 151.32% |
| MA220527C00285000 | 2022-05-16 11:49AM EDT | 285.00 | 46.79 | 53.80 | 57.35 | 0.00 | - | - | 1 | 125.85% |
| MA220527C00295000 | 2022-05-16 12:01AM EDT | 295.00 | 41.47 | 44.15 | 47.00 | 0.00 | - | - | 2 | 100.54% |
| MA220527C00300000 | 2022-05-13 10:10AM EDT | 300.00 | 34.95 | 39.40 | 42.05 | 0.00 | - | 4 | 10 | 92.33% |
| MA220527C00305000 | 2022-05-24 1:50PM EDT | 305.00 | 34.68 | 34.30 | 37.15 | +6.03 | +21.05% | 5 | 5 | 84.84% |
| MA220527C00310000 | 2022-05-17 3:25PM EDT | 310.00 | 36.21 | 29.55 | 32.35 | 0.00 | - | 2 | 2 | 50.68% |
| MA220527C00315000 | 2022-05-24 1:50PM EDT | 315.00 | 25.19 | 24.65 | 27.55 | +7.24 | +40.33% | 5 | 5 | 71.44% |
| MA220527C00317500 | 2022-05-20 2:06PM EDT | 317.50 | 15.70 | 22.55 | 25.20 | 0.00 | - | 5 | 6 | 68.29% |
| MA220527C00320000 | 2022-05-20 12:49PM EDT | 320.00 | 15.60 | 20.85 | 22.40 | 0.00 | - | 3 | 43 | 59.69% |
| MA220527C00322500 | 2022-05-20 2:06PM EDT | 322.50 | 17.66 | 18.65 | 20.25 | +5.57 | +46.07% | 1 | 89 | 58.57% |
| MA220527C00325000 | 2022-05-24 2:56PM EDT | 325.00 | 15.15 | 16.65 | 18.15 | -3.05 | -16.76% | 13 | 62 | 57.31% |
| MA220527C00327500 | 2022-05-24 3:31PM EDT | 327.50 | 14.20 | 14.55 | 16.05 | -0.85 | -5.65% | 34 | 54 | 55.42% |
| MA220527C00330000 | 2022-05-24 3:26PM EDT | 330.00 | 11.95 | 12.55 | 14.00 | -6.70 | -35.92% | 8 | 154 | 53.35% |
| MA220527C00332500 | 2022-05-24 3:20PM EDT | 332.50 | 9.50 | 10.65 | 11.80 | -6.38 | -40.18% | 4 | 126 | 49.45% |
| MA220527C00335000 | 2022-05-24 3:26PM EDT | 335.00 | 8.30 | 8.85 | 9.90 | -6.13 | -42.48% | 13 | 118 | 47.29% |
| MA220527C00337500 | 2022-05-24 2:36PM EDT | 337.50 | 7.20 | 7.20 | 8.20 | -5.50 | -43.31% | 35 | 60 | 45.76% |
| MA220527C00340000 | 2022-05-24 3:21PM EDT | 340.00 | 5.00 | 5.70 | 6.60 | -5.55 | -52.61% | 39 | 167 | 43.97% |
| MA220527C00342500 | 2022-05-24 3:44PM EDT | 342.50 | 4.96 | 4.45 | 5.20 | -4.69 | -48.60% | 33 | 66 | 42.49% |
| MA220527C00345000 | 2022-05-24 3:39PM EDT | 345.00 | 3.99 | 3.35 | 3.95 | -3.56 | -47.15% | 531 | 275 | 40.89% |
| MA220527C00347500 | 2022-05-24 3:35PM EDT | 347.50 | 2.55 | 2.25 | 3.05 | -4.10 | -61.65% | 73 | 98 | 40.60% |
| MA220527C00350000 | 2022-05-24 3:54PM EDT | 350.00 | 1.85 | 1.58 | 2.11 | -3.65 | -66.36% | 130 | 268 | 38.62% |
| MA220527C00352500 | 2022-05-24 3:35PM EDT | 352.50 | 1.30 | 1.13 | 1.57 | -2.84 | -68.60% | 38 | 123 | 38.72% |
| MA220527C00355000 | 2022-05-24 3:45PM EDT | 355.00 | 0.98 | 0.70 | 0.99 | -2.02 | -67.33% | 81 | 455 | 36.94% |
| MA220527C00357500 | 2022-05-24 2:28PM EDT | 357.50 | 0.57 | 0.47 | 0.67 | -1.61 | -73.85% | 22 | 53 | 36.65% |
| MA220527C00360000 | 2022-05-24 2:53PM EDT | 360.00 | 0.30 | 0.25 | 0.62 | -1.26 | -80.77% | 15 | 329 | 39.60% |
| MA220527C00362500 | 2022-05-24 12:24PM EDT | 362.50 | 0.31 | 0.12 | 0.52 | -0.83 | -72.81% | 28 | 82 | 41.41% |
| MA220527C00365000 | 2022-05-24 3:46PM EDT | 365.00 | 0.18 | 0.05 | 0.40 | -0.68 | -79.07% | 9 | 232 | 42.24% |
| MA220527C00367500 | 2022-05-24 12:12PM EDT | 367.50 | 0.10 | 0.05 | 0.28 | -0.46 | -82.14% | 1 | 40 | 42.33% |
| MA220527C00370000 | 2022-05-24 3:40PM EDT | 370.00 | 0.06 | 0.06 | 0.15 | -0.44 | -88.00% | 72 | 276 | 40.63% |
| MA220527C00372500 | 2022-05-24 10:38AM EDT | 372.50 | 0.07 | 0.02 | 1.25 | -0.24 | -77.42% | 1 | 69 | 57.13% |
| MA220527C00375000 | 2022-05-24 10:39AM EDT | 375.00 | 0.12 | 0.01 | 0.20 | -0.06 | -33.33% | 30 | 311 | 48.24% |
| MA220527C00377500 | 2022-05-24 9:52AM EDT | 377.50 | 0.10 | 0.00 | 0.67 | 0.00 | - | 1 | 40 | 55.86% |
| MA220527C00380000 | 2022-05-24 9:33AM EDT | 380.00 | 0.17 | 0.00 | 0.18 | +0.06 | +54.55% | 2 | 160 | 52.83% |
| MA220527C00385000 | 2022-05-23 10:48AM EDT | 385.00 | 0.07 | 0.00 | 0.23 | 0.00 | - | 26 | 81 | 54.30% |
| MA220527C00390000 | 2022-05-23 2:11PM EDT | 390.00 | 0.06 | 0.00 | 0.11 | 0.00 | - | 5 | 65 | 53.71% |
| MA220527C00395000 | 2022-05-23 1:37PM EDT | 395.00 | 0.04 | 0.00 | 0.12 | 0.00 | - | 177 | 202 | 58.59% |
| MA220527C00400000 | 2022-05-24 10:26AM EDT | 400.00 | 0.03 | 0.00 | 0.13 | -0.02 | -40.00% | 10 | 328 | 63.67% |
| MA220527C00405000 | 2022-05-23 11:44AM EDT | 405.00 | 0.03 | 0.00 | 0.14 | 0.00 | - | 3 | 42 | 68.56% |
| MA220527C00410000 | 2022-05-19 2:22PM EDT | 410.00 | 0.05 | 0.00 | 0.12 | 0.00 | - | 10 | 140 | 71.48% |
| MA220527C00415000 | 2022-05-23 9:30AM EDT | 415.00 | 0.14 | 0.00 | 0.12 | 0.00 | - | 1 | 9 | 75.39% |
| MA220527C00420000 | 2022-05-19 9:30AM EDT | 420.00 | 0.07 | 0.00 | 0.12 | 0.00 | - | 1 | 22 | 79.49% |
| MA220527C00425000 | 2022-05-23 11:49AM EDT | 425.00 | 0.03 | 0.00 | 0.12 | 0.00 | - | 101 | 79 | 83.40% |
| MA220527C00430000 | 2022-05-12 2:56PM EDT | 430.00 | 0.14 | 0.00 | 0.11 | 0.00 | - | 1 | 15 | 86.33% |
| MA220527C00440000 | 2022-05-24 11:07AM EDT | 440.00 | 0.03 | 0.00 | 0.03 | +0.02 | +200.00% | 5 | 185 | 82.81% |
| MA220527C00450000 | 2022-05-23 12:57PM EDT | 450.00 | 0.01 | 0.00 | 0.11 | 0.00 | - | 7 | 73 | 101.17% |
| MA220527C00460000 | 2022-05-18 2:53PM EDT | 460.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 1 | 6 | 107.03% |
| MA220527C00470000 | 2022-05-18 2:53PM EDT | 470.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 1 | 28 | 113.67% |
PutsforMay 27, 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 | 0.11 | 0.00 | - | 25 | 192 | 157.03% |
| MA220527P00230000 | 2022-05-23 2:03PM EDT | 230.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 16 | 125 | 115.63% |
| MA220527P00235000 | 2022-05-19 3:22PM EDT | 235.00 | 0.05 | 0.00 | 0.11 | 0.00 | - | - | 15 | 135.16% |
| MA220527P00240000 | 2022-05-20 12:51PM EDT | 240.00 | 0.05 | 0.00 | 0.12 | 0.00 | - | 5 | 89 | 129.69% |
| MA220527P00245000 | 2022-05-24 12:01PM EDT | 245.00 | 0.02 | 0.00 | 0.10 | -0.04 | -66.67% | 24 | 27 | 120.31% |
| MA220527P00250000 | 2022-05-23 3:36PM EDT | 250.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 50 | 72 | 50.00% |
| MA220527P00255000 | 2022-05-24 10:57AM EDT | 255.00 | 0.05 | 0.00 | 0.12 | +0.04 | +400.00% | 3 | 46 | 108.98% |
| MA220527P00260000 | 2022-05-23 12:06PM EDT | 260.00 | 0.06 | 0.00 | 0.14 | 0.00 | - | 1 | 8 | 104.30% |
| MA220527P00265000 | 2022-05-23 12:06PM EDT | 265.00 | 0.05 | 0.00 | 0.12 | 0.00 | - | 3 | 38 | 96.09% |
| MA220527P00270000 | 2022-05-24 11:38AM EDT | 270.00 | 0.14 | 0.00 | 0.14 | +0.09 | +180.00% | 27 | 149 | 91.02% |
| MA220527P00275000 | 2022-05-24 11:22AM EDT | 275.00 | 0.14 | 0.02 | 0.19 | +0.11 | +366.67% | 1 | 115 | 89.06% |
| MA220527P00277500 | 2022-05-20 3:54PM EDT | 277.50 | 0.23 | 0.01 | 0.25 | 0.00 | - | 4 | 4 | 88.18% |
| MA220527P00280000 | 2022-05-24 2:51PM EDT | 280.00 | 0.10 | 0.02 | 0.09 | -0.20 | -66.67% | 4 | 81 | 76.17% |
| MA220527P00285000 | 2022-05-24 1:05PM EDT | 285.00 | 0.15 | 0.03 | 0.22 | +0.04 | +36.36% | 18 | 96 | 77.64% |
| MA220527P00287500 | 2022-05-24 9:52AM EDT | 287.50 | 0.18 | 0.04 | 0.22 | -0.04 | -18.18% | 15 | 12 | 74.71% |
| MA220527P00290000 | 2022-05-24 11:02AM EDT | 290.00 | 0.42 | 0.04 | 0.20 | +0.28 | +200.00% | 34 | 63 | 70.51% |
| MA220527P00295000 | 2022-05-24 9:30AM EDT | 295.00 | 0.14 | 0.06 | 0.44 | -0.13 | -48.15% | 3 | 332 | 71.68% |
| MA220527P00297500 | 2022-05-23 1:33PM EDT | 297.50 | 0.18 | 0.09 | 0.72 | 0.00 | - | 3 | 342 | 74.22% |
| MA220527P00300000 | 2022-05-24 2:35PM EDT | 300.00 | 0.30 | 0.02 | 0.25 | +0.11 | +57.89% | 64 | 345 | 58.50% |
| MA220527P00302500 | 2022-05-24 3:54PM EDT | 302.50 | 0.28 | 0.23 | 0.33 | +0.11 | +64.71% | 11 | 51 | 62.21% |
| MA220527P00305000 | 2022-05-24 2:41PM EDT | 305.00 | 0.39 | 0.14 | 0.48 | +0.10 | +34.48% | 19 | 454 | 59.72% |
| MA220527P00307500 | 2022-05-24 10:49AM EDT | 307.50 | 0.76 | 0.15 | 0.55 | +0.43 | +130.30% | 15 | 60 | 57.37% |
| MA220527P00310000 | 2022-05-24 1:19PM EDT | 310.00 | 0.76 | 0.31 | 0.53 | +0.36 | +90.00% | 65 | 72 | 55.66% |
| MA220527P00312500 | 2022-05-24 10:45AM EDT | 312.50 | 1.13 | 0.35 | 0.68 | +0.68 | +151.11% | 60 | 76 | 54.20% |
| MA220527P00315000 | 2022-05-24 2:48PM EDT | 315.00 | 0.79 | 0.51 | 0.88 | +0.28 | +54.90% | 50 | 238 | 53.93% |
| MA220527P00317500 | 2022-05-24 3:20PM EDT | 317.50 | 1.05 | 0.59 | 0.97 | +0.33 | +45.83% | 46 | 127 | 51.27% |
| MA220527P00320000 | 2022-05-24 2:48PM EDT | 320.00 | 1.23 | 0.88 | 1.12 | +0.41 | +50.00% | 38 | 116 | 50.37% |
| MA220527P00322500 | 2022-05-24 2:50PM EDT | 322.50 | 1.12 | 1.04 | 1.36 | +0.14 | +14.29% | 44 | 82 | 50.54% |
| MA220527P00325000 | 2022-05-24 3:50PM EDT | 325.00 | 1.56 | 1.30 | 1.63 | +0.23 | +17.29% | 653 | 422 | 48.73% |
| MA220527P00327500 | 2022-05-24 2:45PM EDT | 327.50 | 2.31 | 1.54 | 2.14 | +0.93 | +67.39% | 108 | 179 | 48.71% |
| MA220527P00330000 | 2022-05-24 3:57PM EDT | 330.00 | 2.29 | 2.06 | 2.54 | +0.83 | +56.85% | 257 | 150 | 46.73% |
| MA220527P00332500 | 2022-05-24 2:50PM EDT | 332.50 | 2.75 | 2.55 | 3.05 | +0.43 | +18.53% | 49 | 74 | 44.96% |
| MA220527P00335000 | 2022-05-24 3:39PM EDT | 335.00 | 3.18 | 3.20 | 3.75 | +0.37 | +13.17% | 53 | 310 | 43.82% |
| MA220527P00337500 | 2022-05-24 3:27PM EDT | 337.50 | 4.90 | 3.85 | 4.50 | +1.38 | +39.20% | 38 | 59 | 42.09% |
| MA220527P00340000 | 2022-05-24 3:41PM EDT | 340.00 | 5.10 | 4.80 | 5.75 | +1.70 | +50.00% | 151 | 97 | 42.85% |
| MA220527P00342500 | 2022-05-24 2:56PM EDT | 342.50 | 8.05 | 5.90 | 6.75 | +4.05 | +101.25% | 64 | 46 | 40.66% |
| MA220527P00345000 | 2022-05-24 3:41PM EDT | 345.00 | 7.40 | 7.20 | 8.05 | +2.49 | +50.71% | 58 | 113 | 39.36% |
| MA220527P00347500 | 2022-05-24 2:50PM EDT | 347.50 | 9.19 | 8.65 | 9.80 | +3.14 | +51.90% | 13 | 47 | 40.14% |
| MA220527P00350000 | 2022-05-24 1:40PM EDT | 350.00 | 11.75 | 10.30 | 12.15 | +4.80 | +69.06% | 11 | 164 | 44.76% |
| MA220527P00352500 | 2022-05-24 12:24PM EDT | 352.50 | 14.38 | 12.35 | 14.00 | +5.43 | +60.67% | 12 | 9 | 44.54% |
| MA220527P00355000 | 2022-05-24 11:04AM EDT | 355.00 | 17.30 | 14.10 | 15.60 | +6.90 | +66.35% | 6 | 45 | 40.41% |
| MA220527P00360000 | 2022-05-24 12:39PM EDT | 360.00 | 22.15 | 18.45 | 20.75 | +7.90 | +55.44% | 5 | 28 | 50.73% |
| MA220527P00365000 | 2022-05-19 10:11AM EDT | 365.00 | 39.03 | 23.25 | 26.25 | 0.00 | - | 2 | 16 | 64.89% |
| MA220527P00370000 | 2022-05-24 3:17PM EDT | 370.00 | 30.85 | 28.20 | 31.25 | +5.20 | +20.27% | 8 | 27 | 73.05% |
| MA220527P00375000 | 2022-05-20 1:08PM EDT | 375.00 | 46.00 | 33.15 | 35.85 | 0.00 | - | 2 | 21 | 75.51% |
| MA220527P00377500 | 2022-05-20 3:54PM EDT | 377.50 | 41.45 | 35.25 | 38.75 | 0.00 | - | 1 | 1 | 50.59% |
| MA220527P00380000 | 2022-05-24 3:16PM EDT | 380.00 | 40.77 | 38.15 | 40.85 | -3.05 | -6.96% | 1 | 12 | 53.27% |
| MA220527P00385000 | 2022-04-27 2:55PM EDT | 385.00 | 28.85 | 43.15 | 45.75 | 0.00 | - | 3 | 3 | 55.86% |
| MA220527P00390000 | 2022-05-11 10:34AM EDT | 390.00 | 61.50 | 48.20 | 50.65 | 0.00 | - | 20 | 20 | 59.18% |
| MA220527P00395000 | 2022-05-20 2:11PM EDT | 395.00 | 66.24 | 52.75 | 55.90 | 0.00 | - | 5 | 5 | 50.78% |
| MA220527P00415000 | 2022-05-16 12:02AM EDT | 415.00 | 84.50 | 72.65 | 76.10 | 0.00 | - | - | 0 | 76.17% |
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2022 Yahoo. All rights reserved.
