Bulletin
Investor Alert

Mastercard Inc.

NYS: MA

GO
/marketstate/country/us

After Hours

 --Quotes are delayed by 20 min

Sep 17, 2021, 7:59 p.m.

MA
/zigman2/quotes/207581792/composite

$

342.90

Change

-0.14 -0.04%

Volume

Volume 924,025

Quotes are delayed by 20 min

/zigman2/quotes/207581792/composite

Previous close

$ 346.31

$ 343.04

Change

-3.27 -0.94%

Day low

Day high

$340.77

$346.00

Open

52 week low

52 week high

$281.20

$401.50

Open

OPTION CHAIN FOR MASTERCARD INC.

In-the-money

September, 2021 Options

Hide
CALLS PUTS
Expires September 17, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
343.04 Current price as of 9/17/2021 04:00:02 PM
quote 0.03 -0.11 115.00 0.00 0.07 1,256 352.50 quote 9.45 3.25 287.00 9.15 9.55 426.00
quote 0.18 0.11 44.00 0.01 0.05 593.00 357.50 quote 14.16 2.01 85.00 14.10 14.70 126.00
quote 0.02 -0.03 121.00 0.00 0.01 748.00 362.50 quote 20.45 3.25 6.00 18.95 20.10 92.00
quote 0.02 -0.01 10.00 0.00 0.07 242.00 367.50 quote 24.67 3.02 42.00 24.00 24.65 91.00
quote 0.05 0.01 10.00 0.00 0.11 85.00 372.50 quote 29.30 2.78 5.00 28.90 29.95 8.00
quote 0.03 0.01 2.00 0.00 0.01 392.00 377.50 quote 15.50 0.00 0.00 33.20 35.40
CALLS PUTS
Expires September 24, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 141.55 144.70 200.00 quote 0.02 0.00 1.00 0.00 0.09
quote 0.00 0.00 0.00 136.20 140.00 205.00 quote 0.00 0.00 0.00 0.00 0.33
quote 0.00 0.00 0.00 131.00 135.05 210.00 quote 0.01 0.00 0.00 0.00 0.28 54.00
quote 0.00 0.00 0.00 126.20 129.90 215.00 quote 0.01 0.00 0.00 0.00 0.44 150.00
quote 0.00 0.00 0.00 121.00 125.35 220.00 quote 0.01 0.00 0.00 0.00 0.20 75.00
quote 0.00 0.00 0.00 116.20 120.05 225.00 quote 0.01 0.00 0.00 0.00 0.46 22.00
quote 0.00 0.00 0.00 111.20 114.90 230.00 quote 0.01 0.00 0.00 0.00 0.01 326.00
quote 0.00 0.00 0.00 106.00 110.40 235.00 quote 0.01 -0.01 234.00 0.00 0.01 430.00
quote 0.00 0.00 0.00 101.00 105.10 240.00 quote 0.03 0.00 50.00 0.01 0.05 103.00
quote 0.00 0.00 0.00 96.00 99.95 245.00 quote 0.05 -0.02 22.00 0.01 0.05 29.00
quote 0.00 0.00 0.00 90.85 95.50 250.00 quote 0.05 0.00 0.00 0.01 0.05 279.00
quote 0.00 0.00 0.00 86.25 90.00 255.00 quote 0.05 -0.01 1.00 0.00 0.15 32.00
quote 0.00 0.00 0.00 81.00 85.25 260.00 quote 0.08 -0.01 1.00 0.02 0.10 1.00
quote 0.00 0.00 0.00 75.95 80.50 265.00 quote 0.09 0.00 0.00 0.02 0.42 30.00
quote 0.00 0.00 0.00 71.30 74.95 270.00 quote 0.10 -0.01 2.00 0.06 0.13 301.00
quote 0.00 0.00 0.00 66.00 70.40 275.00 quote 0.12 -0.08 3.00 0.08 0.15 11.00
quote 0.00 0.00 0.00 61.05 65.20 280.00 quote 0.14 -0.03 33.00 0.11 0.15 2.00
quote 0.00 0.00 0.00 56.05 60.45 285.00 quote 0.17 -0.03 7.00 0.15 0.32 3.00
quote 0.00 0.00 0.00 51.10 55.40 290.00 quote 0.21 0.02 8.00 0.16 0.34 8.00
quote 0.00 0.00 0.00 48.70 52.80 292.50 quote 0.31 0.00 0.00 0.16 0.26 12.00
quote 0.00 0.00 0.00 46.15 50.45 295.00 quote 0.27 0.01 13.00 0.18 0.30 57.00
quote 0.00 0.00 0.00 43.75 47.90 297.50 quote 0.23 -0.10 5.00 0.21 0.29 13.00
quote 45.80 -0.70 1,004 42.50 44.30 2,099 300.00 quote 0.25 -0.05 13.00 0.22 0.32 80.00
quote 0.00 0.00 0.00 36.25 40.80 305.00 quote 0.29 -0.05 18.00 0.26 0.56 58.00
quote 36.45 0.00 0.00 32.95 34.55 101.00 310.00 quote 0.36 0.00 44.00 0.31 0.39 141.00
quote 0.00 0.00 0.00 26.65 30.40 315.00 quote 0.43 0.03 159.00 0.38 0.47 41.00
quote 22.96 -7.04 2.00 23.35 24.65 4.00 320.00 quote 0.59 0.12 418.00 0.49 0.60 435.00
quote 18.18 -3.57 2.00 17.80 19.90 2.00 325.00 quote 0.70 0.03 179.00 0.69 0.80 814.00
quote 14.10 -3.05 3.00 13.80 14.70 7.00 330.00 quote 1.10 0.26 158.00 1.06 1.17 943.00
quote 9.70 -3.20 23.00 9.50 10.30 77.00 335.00 quote 1.72 0.45 306.00 1.70 1.86 501.00
quote 6.18 -1.97 239.00 5.75 6.40 72.00 340.00 quote 2.86 0.71 471.00 2.84 3.15 904.00
quote 4.75 -1.55 409.00 4.30 4.75 25.00 342.50 quote 3.70 1.16 184.00 3.70 4.10 61.00
343.04 Current price as of 9/17/2021 04:00:02 PM
quote 3.50 -1.65 939.00 3.05 3.40 152.00 345.00 quote 5.03 1.40 199.00 4.85 5.45 473.00
quote 2.23 -1.17 162.00 2.03 2.37 88.00 347.50 quote 6.30 1.25 23.00 6.30 6.80 62.00
quote 1.50 -0.91 298.00 1.38 1.57 356.00 350.00 quote 8.36 2.06 179.00 8.05 8.55 281.00
quote 1.03 -0.57 138.00 0.87 1.02 105.00 352.50 quote 10.20 2.45 30.00 9.85 10.55 44.00
quote 0.62 -0.43 103.00 0.56 0.68 289.00 355.00 quote 12.61 2.41 96.00 12.10 13.00 157.00
quote 0.41 -0.33 38.00 0.38 0.47 108.00 357.50 quote 14.51 1.91 6.00 14.15 15.30 16.00
quote 0.28 -0.16 160.00 0.25 0.33 514.00 360.00 quote 17.88 3.35 71.00 16.55 17.50 81.00
quote 0.19 -0.10 30.00 0.16 0.26 174.00 362.50 quote 19.37 2.55 1.00 18.65 20.50 8.00
quote 0.14 -0.10 186.00 0.11 0.19 439.00 365.00 quote 22.64 3.41 71.00 21.50 22.45 283.00
quote 0.10 -0.04 25.00 0.05 0.14 187.00 370.00 quote 27.46 3.77 122.00 26.45 27.30 31.00
quote 0.09 0.00 2.00 0.06 0.12 223.00 375.00 quote 32.67 1.76 29.00 31.25 32.25 21.00
quote 0.08 0.01 3.00 0.07 0.11 112.00 380.00 quote 37.25 1.71 1.00 35.95 37.85 15.00
quote 0.05 -0.05 1.00 0.01 0.07 82.00 385.00 quote 31.50 0.00 0.00 39.85 44.00 3.00
quote 0.07 0.00 5.00 0.01 0.23 69.00 390.00 quote 33.15 0.00 0.00 44.80 49.00 3.00
quote 0.20 0.19 3.00 0.02 0.39 14.00 395.00 quote 0.00 0.00 0.00 49.70 54.00
quote 0.18 0.00 0.00 0.01 0.10 19.00 400.00 quote 48.41 0.00 0.00 55.60 57.80 10.00
quote 0.06 -0.18 10.00 0.00 0.32 3.00 405.00 quote 0.00 0.00 0.00 60.15 64.00
quote 0.45 0.00 0.00 0.00 0.36 8.00 410.00 quote 0.00 0.00 0.00 64.85 69.00
quote 0.35 0.00 0.00 0.00 0.53 2.00 415.00 quote 0.00 0.00 0.00 70.05 74.00
quote 1.01 0.00 0.00 0.00 0.30 8.00 420.00 quote 0.00 0.00 0.00 74.60 79.00
quote 0.05 0.00 0.00 0.00 0.52 2.00 425.00 quote 0.00 0.00 0.00 79.65 84.00
quote 0.03 0.00 0.00 0.00 0.05 2.00 430.00 quote 0.00 0.00 0.00 85.15 88.95
quote 0.03 0.00 0.00 0.00 0.74 2.00 435.00 quote 0.00 0.00 0.00 89.90 94.00
quote 0.03 0.00 0.00 0.00 0.52 3.00 440.00 quote 0.00 0.00 0.00 94.50 99.00
quote 0.00 0.00 0.00 0.00 0.75 445.00 quote 0.00 0.00 0.00 100.20 104.00
quote 0.04 0.00 0.00 0.00 0.51 2.00 450.00 quote 0.00 0.00 0.00 104.85 109.00
quote 0.00 0.00 0.00 0.00 0.31 455.00 quote 0.00 0.00 0.00 110.10 114.00
quote 0.05 0.00 0.00 0.00 0.30 10.00 460.00 quote 0.00 0.00 0.00 114.80 119.00
quote 0.10 0.00 0.00 0.00 0.31 60.00 465.00 quote 0.00 0.00 0.00 119.60 124.00
quote 0.05 0.00 0.00 0.00 0.30 20.00 470.00 quote 0.00 0.00 0.00 125.55 128.35

October, 2021 Options

Show

November, 2021 Options

Show

December, 2021 Options

Show

January, 2022 Options

Show

March, 2022 Options

Show

April, 2022 Options

Show

June, 2022 Options

Show

January, 2023 Options

Show

January, 2024 Options

Show
Trending Tickers
  • /zigman2/quotes/201786389/composite USA+0.11%
  • /zigman2/quotes/205971581/composite VIXM+1.50%
  • /zigman2/quotes/204412041/composite KMX+0.98%
  • /zigman2/quotes/205782082/composite IT-0.70%
  • /zigman2/quotes/200387963/composite LINK+1.77%
X
Powered by StockTwits
Link to MarketWatch's Slice.