Bulletin
Investor Alert

New York Markets After Hours

Mastercard Inc.

NYS: MA

GO
/marketstate/country/us

After Hours

 --Real time quotes

Jan 24, 2020, 4:25 p.m.

MA
/zigman2/quotes/207581792/composite

$

322.78

Change

-0.89 -0.27%

Volume

Volume 62,076

Real time quotes

/zigman2/quotes/207581792/composite

Today's close

$ 324.98

$ 323.67

Change

-1.31 -0.40%

Day low

Day high

$321.66

$327.09

Open

52 week low

52 week high

$197.66

$327.09

Open

OPTION CHAIN FOR MASTERCARD INC.

In-the-money

January, 2020 Options

Hide
CALLS PUTS
Expires January 24, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 106.00 110.80 215.00 quote 0.16 0.00 0.00 0.00 0.50 5.00
quote 0.00 0.00 0.00 101.25 105.95 220.00 quote 0.00 0.00 0.00 0.00 0.50
quote 0.00 0.00 0.00 96.50 101.00 225.00 quote 0.00 0.00 0.00 0.00 0.75
quote 0.00 0.00 0.00 91.45 96.00 230.00 quote 0.18 0.00 0.00 0.00 0.50 2.00
quote 0.00 0.00 0.00 86.45 91.00 235.00 quote 0.00 0.00 0.00 0.00 0.75
quote 71.32 0.00 0.00 81.20 86.00 1.00 240.00 quote 0.02 0.00 0.00 0.00 0.50 25.00
quote 0.00 0.00 0.00 76.35 81.00 245.00 quote 0.22 0.00 0.00 0.00 0.50 1.00
quote 51.30 0.00 0.00 71.20 76.00 1.00 250.00 quote 0.05 0.00 0.00 0.00 0.02 26.00
quote 0.00 0.00 0.00 68.75 73.50 252.50 quote 0.05 0.00 0.00 0.00 0.75 12.00
quote 68.55 0.00 2.00 66.20 70.95 2.00 255.00 quote 0.02 0.01 5.00 0.00 0.03 113.00
quote 0.00 0.00 0.00 63.80 68.50 257.50 quote 0.05 0.00 0.00 0.00 0.02 131.00
quote 63.43 4.93 1.00 61.20 66.00 11.00 260.00 quote 0.10 0.00 1.00 0.00 0.75 62.00
quote 0.00 0.00 0.00 58.80 63.50 262.50 quote 0.01 -0.46 75.00 0.00 0.50 78.00
quote 61.25 11.15 300.00 58.20 61.50 216.00 265.00 quote 0.02 -0.02 23.00 0.00 0.50 73.00
quote 43.00 0.00 0.00 53.80 58.50 1.00 267.50 quote 0.06 0.00 0.00 0.00 0.50 26.00
quote 54.00 -2.50 120.00 52.30 55.15 189.00 270.00 quote 0.06 0.03 4.00 0.00 0.01 109.00
quote 24.38 0.00 0.00 48.80 53.50 1.00 272.50 quote 0.02 -0.04 10.00 0.00 0.01 63.00
quote 34.52 0.00 0.00 46.60 51.45 1.00 275.00 quote 0.05 0.00 24.00 0.00 0.50 169.00
quote 46.76 6.30 2.00 44.70 49.00 5.00 277.50 quote 0.01 -0.08 5.00 0.00 0.13 52.00
quote 43.10 -3.40 12.00 41.80 46.50 59.00 280.00 quote 0.01 -0.04 1.00 0.00 0.30 1,097
quote 41.58 0.81 1.00 39.30 44.00 11.00 282.50 quote 0.07 0.04 6.00 0.00 0.75 192.00
quote 41.00 3.03 1.00 37.25 40.90 13.00 285.00 quote 0.03 -0.02 1.00 0.00 0.01 226.00
quote 35.66 0.00 11.00 34.25 39.00 12.00 287.50 quote 0.02 -0.06 128.00 0.00 0.03 441.00
quote 33.70 4.21 8.00 32.90 34.10 32.00 290.00 quote 0.01 -0.03 49.00 0.00 0.19 348.00
quote 17.35 0.00 0.00 29.40 34.00 21.00 292.50 quote 0.05 0.04 10.00 0.00 0.75 94.00
quote 30.43 0.28 1.00 26.60 31.50 32.00 295.00 quote 0.05 -0.04 15.00 0.00 0.13 302.00
quote 28.00 1.73 2.00 24.90 26.55 79.00 297.50 quote 0.05 0.01 2.00 0.00 0.75 234.00
quote 25.00 2.15 1.00 21.00 24.60 96.00 300.00 quote 0.03 -0.02 2.00 0.00 0.14 1,031
quote 20.24 -3.99 34.00 20.20 21.45 142.00 302.50 quote 0.04 -0.03 10.00 0.00 0.11 144.00
quote 19.00 0.00 14.00 18.30 18.95 147.00 305.00 quote 0.01 -0.02 5.00 0.00 0.08 157.00
quote 18.09 1.94 11.00 15.85 16.50 165.00 307.50 quote 0.01 -0.02 3.00 0.00 0.14 177.00
quote 12.61 -1.10 26.00 13.30 13.90 159.00 310.00 quote 0.01 -0.04 34.00 0.00 0.05 492.00
quote 11.08 0.05 76.00 10.50 11.45 464.00 312.50 quote 0.01 -0.07 117.00 0.00 0.01 681.00
quote 7.49 -2.06 118.00 7.60 9.00 348.00 315.00 quote 0.01 -0.07 193.00 0.00 0.01 990.00
quote 6.04 -0.96 165.00 5.60 6.45 347.00 317.50 quote 0.01 -0.10 85.00 0.00 0.11 937.00
quote 3.70 -1.15 527.00 3.40 3.95 1,511 320.00 quote 0.03 -0.19 556.00 0.00 0.01 977.00
quote 1.29 -1.46 739.00 0.73 1.41 630.00 322.50 quote 0.08 -0.50 923.00 0.00 0.11 653.00
323.67 Current price as of 1/24/2020 04:10:00 PM
quote 0.01 -1.16 1,046 0.00 0.04 1,050 325.00 quote 1.11 -0.39 961.00 1.21 1.61 339.00
quote 0.01 -0.34 1,014 0.00 0.01 1,387 327.50 quote 4.95 1.10 826.00 3.60 4.35 125.00
quote 0.01 -0.15 312.00 0.00 0.01 725.00 330.00 quote 6.80 0.50 195.00 6.05 6.75 74.00
quote 0.02 -0.02 52.00 0.00 0.03 1,209 332.50 quote 7.70 0.00 3.00 6.50 9.50 3.00
quote 0.01 -0.02 33.00 0.00 0.01 550.00 335.00 quote 10.50 0.00 5.00 9.00 13.60
quote 0.01 -0.05 2.00 0.00 0.03 637.00 337.50 quote 0.00 0.00 0.00 11.50 16.00
quote 0.01 -0.05 4.00 0.00 0.01 21.00 340.00 quote 28.35 0.00 0.00 14.00 18.50 1.00
quote 0.05 0.00 7.00 0.00 0.03 7.00 342.50 quote 0.00 0.00 0.00 16.80 21.50
quote 0.01 -0.03 1.00 0.00 0.03 16.00 345.00 quote 22.40 0.85 1.00 19.45 23.50 1.00
quote 0.00 0.00 0.00 0.00 0.03 347.50 quote 0.00 0.00 0.00 21.70 26.50
quote 0.03 -0.07 7.00 0.00 0.13 3.00 350.00 quote 25.58 0.00 6.00 24.60 29.00
quote 0.00 0.00 0.00 0.00 0.54 352.50 quote 0.00 0.00 0.00 26.80 31.50
quote 0.04 0.00 5.00 0.00 0.01 355.00 quote 0.00 0.00 0.00 29.20 34.00
quote 0.00 0.00 0.00 0.00 0.53 357.50 quote 0.00 0.00 0.00 31.80 36.50
CALLS PUTS
Expires January 31, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 106.35 110.80 215.00 quote 0.00 0.00 0.00 0.00 0.75
quote 0.00 0.00 0.00 101.30 105.80 220.00 quote 0.00 0.00 0.00 0.00 0.50
quote 0.00 0.00 0.00 96.50 100.85 225.00 quote 0.00 0.00 0.00 0.00 0.75
quote 0.00 0.00 0.00 91.45 95.85 230.00 quote 0.11 0.00 0.00 0.00 0.50 12.00
quote 0.00 0.00 0.00 86.30 90.80 235.00 quote 0.00 0.00 0.00 0.00 0.50
quote 0.00 0.00 0.00 81.50 86.00 240.00 quote 0.00 0.00 0.00 0.00 0.50
quote 56.56 0.00 0.00 76.30 80.80 2.00 245.00 quote 0.00 0.00 0.00 0.00 0.75
quote 57.00 0.00 0.00 71.40 75.80 1.00 250.00 quote 0.40 0.00 0.00 0.00 0.50 11.00
quote 0.00 0.00 0.00 68.90 73.30 252.50 quote 0.03 0.00 2.00 0.00 0.13 2.00
quote 0.00 0.00 0.00 66.35 70.80 255.00 quote 0.01 -0.01 52.00 0.00 0.13 171.00
quote 0.00 0.00 0.00 63.95 68.30 257.50 quote 0.02 0.00 2.00 0.00 0.13 157.00
quote 37.06 0.00 0.00 61.30 65.85 8.00 260.00 quote 0.09 -0.05 1.00 0.00 0.50 63.00
quote 61.10 25.35 1.00 58.90 63.30 1.00 262.50 quote 0.08 0.00 20.00 0.00 0.49 27.00
quote 0.00 0.00 0.00 56.30 60.85 265.00 quote 0.34 0.00 0.00 0.00 0.75 468.00
quote 46.87 0.00 0.00 53.85 58.35 2.00 267.50 quote 0.15 0.00 1.00 0.00 0.50 7.00
quote 52.75 -0.74 281.00 53.35 54.10 811.00 270.00 quote 0.05 0.00 3.00 0.00 0.13 152.00
quote 37.01 0.00 0.00 49.00 53.35 1.00 272.50 quote 0.05 -0.01 1.00 0.04 0.13 162.00
quote 39.44 0.00 0.00 46.50 50.85 15.00 275.00 quote 0.05 -0.02 8.00 0.04 0.13 962.00
quote 47.80 9.96 1.00 44.00 48.60 13.00 277.50 quote 0.08 0.00 25.00 0.06 0.13 203.00
quote 42.54 -0.61 36.00 43.50 44.15 148.00 280.00 quote 0.10 0.01 83.00 0.08 0.13 300.00
quote 41.05 4.90 2.00 39.00 43.40 13.00 282.50 quote 0.13 -0.15 3.00 0.01 0.60 97.00
quote 38.25 -3.34 9.00 38.45 41.65 34.00 285.00 quote 0.14 0.00 9.00 0.12 0.19 194.00
quote 36.48 12.53 1.00 34.05 38.45 6.00 287.50 quote 0.18 -0.03 7.00 0.11 0.56 113.00
quote 34.50 0.48 3.00 31.80 36.40 99.00 290.00 quote 0.22 -0.05 55.00 0.19 0.26 279.00
quote 19.63 0.00 0.00 29.15 33.70 17.00 292.50 quote 0.29 0.00 3.00 0.22 0.31 97.00
quote 32.03 0.94 33.00 28.65 29.90 131.00 295.00 quote 0.38 0.00 75.00 0.29 0.34 190.00
quote 29.15 2.35 1.00 24.40 28.90 61.00 297.50 quote 0.44 0.06 7.00 0.34 0.43 253.00
quote 24.45 -0.40 33.00 23.95 24.40 215.00 300.00 quote 0.54 0.14 112.00 0.45 0.52 275.00
quote 21.15 -1.85 7.00 21.45 22.05 84.00 302.50 quote 0.73 0.23 28.00 0.58 0.66 157.00
quote 18.12 -4.18 4.00 19.05 20.25 130.00 305.00 quote 0.78 0.04 127.00 0.76 0.83 298.00
quote 19.53 1.50 6.00 17.05 17.40 150.00 307.50 quote 1.00 0.03 58.00 1.00 1.06 220.00
quote 14.99 -0.11 15.00 14.85 15.35 594.00 310.00 quote 1.44 0.27 314.00 1.31 1.38 551.00
quote 12.05 -1.30 42.00 12.80 13.05 309.00 312.50 quote 1.98 0.44 196.00 1.72 1.80 115.00
quote 10.70 -0.95 91.00 10.85 11.10 401.00 315.00 quote 2.56 0.39 207.00 2.23 2.34 315.00
quote 8.39 -1.61 67.00 9.05 9.25 310.00 317.50 quote 2.95 0.10 309.00 2.94 3.05 456.00
quote 6.86 -0.99 130.00 7.40 7.70 498.00 320.00 quote 4.15 0.55 537.00 3.80 3.95 374.00
quote 5.47 -0.73 215.00 6.00 6.15 288.00 322.50 quote 4.85 0.05 153.00 4.85 5.00 283.00
323.67 Current price as of 1/24/2020 04:10:00 PM
quote 5.00 -0.40 679.00 4.75 4.90 831.00 325.00 quote 5.96 0.00 164.00 6.05 6.25 202.00
quote 3.85 -0.30 529.00 3.70 3.85 881.00 327.50 quote 8.00 1.59 403.00 7.50 7.70 32.00
quote 2.90 -0.35 217.00 2.83 2.96 1,050 330.00 quote 9.60 0.51 12.00 9.10 9.35 89.00
quote 2.32 -0.08 320.00 2.14 2.24 167.00 332.50 quote 11.40 0.25 6.00 10.85 11.25 6.00
quote 1.40 -0.29 127.00 1.60 1.68 561.00 335.00 quote 13.45 0.59 19.00 12.80 13.10 28.00
quote 1.19 0.07 85.00 1.18 1.26 205.00 337.50 quote 14.85 0.05 17.00 14.90 15.25 25.00
quote 0.77 -0.07 94.00 0.88 0.95 282.00 340.00 quote 16.70 0.62 6.00 16.65 17.80 5.00
quote 0.71 -0.25 715.00 0.66 0.70 43.00 342.50 quote 0.00 0.00 0.00 18.35 20.00
quote 0.64 0.13 6.00 0.49 0.54 50.00 345.00 quote 0.00 0.00 0.00 19.80 24.35
quote 0.42 0.07 3.00 0.37 0.42 8.00 347.50 quote 0.00 0.00 0.00 22.05 26.50
quote 0.31 0.04 55.00 0.28 0.33 642.00 350.00 quote 24.75 -1.15 1.00 24.50 29.00 1.00
quote 0.00 0.00 0.00 0.18 0.28 352.50 quote 0.00 0.00 0.00 26.95 31.40
quote 0.19 0.01 68.00 0.16 0.21 451.00 355.00 quote 0.00 0.00 0.00 29.55 34.00
quote 0.00 0.00 0.00 0.02 0.59 6.00 357.50 quote 0.00 0.00 0.00 31.80 36.25
quote 0.00 0.00 0.00 0.05 0.24 4.00 360.00 quote 0.00 0.00 0.00 34.25 38.75
quote 0.00 0.00 0.00 0.01 0.74 362.50 quote 0.00 0.00 0.00 36.55 41.15
quote 0.00 0.00 0.00 0.00 0.75 2.00 365.00 quote 0.00 0.00 0.00 39.10 43.55
quote 0.00 0.00 0.00 0.00 0.71 367.50 quote 0.00 0.00 0.00 42.05 46.50

February, 2020 Options

Show

March, 2020 Options

Show

April, 2020 Options

Show

June, 2020 Options

Show

July, 2020 Options

Show

January, 2021 Options

Show

June, 2021 Options

Show

January, 2022 Options

Show
Trending Tickers
  • /quotes/zigman/17636479/composite VUZI+15.60%
  • /quotes/zigman/237947/composite JCP-5.83%
  • /quotes/zigman/59392505/composite NUGT-2.93%
  • /quotes/zigman/59386294/composite JNUG-5.94%
  • /quotes/zigman/65801738/composite TLT+1.11%
X
Powered by StockTwits
Link to MarketWatch's Slice.