Mastercard Inc.

NYS: MA

GO
/marketstate/country/us

After Hours

 --Quotes are delayed by 20 min

Jan 14, 2022, 7:59 p.m.

MA
/zigman2/quotes/207581792/composite

$

370.88

Change

-1.26 -0.34%

Volume

Volume 102,028

Quotes are delayed by 20 min

/zigman2/quotes/207581792/composite

Previous close

$ 369.52

$ 372.14

Change

+2.62 +0.71%

Day low

Day high

$364.15

$374.78

Open

52 week low

52 week high

$306.00

$401.50

Open

OPTION CHAIN FOR MASTERCARD INC.

In-the-money

January, 2022 Options

Hide
CALLS PUTS
Expires January 21, 2022
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 270.93 0.00 0.00 265.55 269.45 3.00 105.00 quote 0.08 0.00 0.00 0.00 0.24 271.00
quote 256.20 -9.76 1.00 260.55 264.45 12.00 110.00 quote 0.07 0.00 0.00 0.00 0.01 266.00
quote 260.92 0.00 0.00 255.55 259.45 3.00 115.00 quote 0.02 0.00 0.00 0.00 0.03 103.00
quote 256.00 0.00 0.00 250.55 254.45 17.00 120.00 quote 0.10 0.00 0.00 0.00 0.27 105.00
quote 250.90 0.00 0.00 245.55 249.45 8.00 125.00 quote 0.96 0.00 0.00 0.00 0.26 52.00
quote 245.92 0.00 0.00 240.55 244.30 5.00 130.00 quote 0.15 0.00 0.00 0.00 0.08 55.00
quote 240.94 0.00 0.00 235.55 239.35 6.00 135.00 quote 0.25 0.00 0.00 0.00 0.10 706.00
quote 235.90 0.00 0.00 230.55 234.35 1.00 140.00 quote 0.18 0.00 0.00 0.00 0.24 204.00
quote 235.16 0.00 0.00 225.55 229.35 1.00 145.00 quote 0.11 0.00 0.00 0.00 0.12 79.00
quote 225.60 0.00 0.00 220.55 224.35 6.00 150.00 quote 0.01 0.00 0.00 0.00 0.27 142.00
quote 220.65 0.00 0.00 215.55 219.35 1.00 155.00 quote 0.15 0.00 0.00 0.00 0.15 77.00
quote 215.60 0.00 0.00 210.55 214.35 4.00 160.00 quote 0.02 0.00 0.00 0.00 0.17 173.00
quote 210.65 0.00 0.00 205.55 209.35 1.00 165.00 quote 0.26 0.00 0.00 0.00 0.27 84.00
quote 205.70 0.00 0.00 200.55 204.30 1.00 170.00 quote 0.15 0.00 0.00 0.00 0.23 297.00
quote 200.70 0.00 0.00 195.55 199.35 1.00 175.00 quote 0.03 0.00 0.00 0.00 0.25 201.00
quote 195.70 0.00 0.00 190.55 194.35 4.00 180.00 quote 0.02 0.00 0.00 0.00 0.26 202.00
quote 190.70 0.00 0.00 185.55 189.30 2.00 185.00 quote 0.50 0.00 0.00 0.00 0.27 274.00
quote 185.70 0.00 0.00 180.55 184.35 8.00 190.00 quote 0.02 0.00 0.00 0.00 0.27 142.00
quote 185.20 0.00 0.00 175.55 179.50 8.00 195.00 quote 0.02 0.00 0.00 0.00 0.27 137.00
quote 172.90 -1.10 2.00 170.55 174.40 66.00 200.00 quote 0.01 0.00 0.00 0.00 0.05 1,342
quote 169.60 0.00 0.00 165.55 169.50 56.00 205.00 quote 0.04 0.00 0.00 0.00 0.04 49.00
quote 163.00 -1.60 2.00 160.55 164.35 20.00 210.00 quote 0.01 0.00 0.00 0.00 0.05 219.00
quote 160.40 0.00 0.00 155.55 159.50 30.00 215.00 quote 0.01 0.00 0.00 0.00 0.04 161.00
quote 152.87 -6.58 5.00 150.55 154.45 24.00 220.00 quote 0.01 0.00 0.00 0.00 0.02 1,221
quote 149.60 0.00 0.00 145.15 149.50 42.00 225.00 quote 0.05 0.00 0.00 0.00 0.06 54.00
quote 142.40 19.42 5.00 140.10 144.45 13.00 230.00 quote 0.01 0.00 2.00 0.00 0.08 871.00
quote 134.80 -0.61 3.00 135.15 139.50 17.00 235.00 quote 0.03 0.00 0.00 0.00 0.06 377.00
quote 129.46 -3.54 1.00 130.20 134.50 6.00 240.00 quote 0.01 -0.02 57.00 0.00 0.04 909.00
quote 125.13 0.00 0.00 125.20 129.50 46.00 245.00 quote 0.04 0.00 0.00 0.01 0.03 424.00
quote 119.46 -1.79 3.00 120.00 124.50 100.00 250.00 quote 0.02 0.00 43.00 0.01 0.05 1,232
quote 115.00 -0.45 1.00 115.15 119.50 15.00 255.00 quote 0.04 0.00 0.00 0.02 0.06 490.00
quote 112.00 0.00 0.00 110.15 114.50 28.00 260.00 quote 0.03 -0.02 15.00 0.00 0.07 2,686
quote 101.00 0.00 0.00 105.10 109.50 62.00 265.00 quote 0.05 -0.01 20.00 0.01 0.05 542.00
quote 101.40 0.19 5.00 100.60 104.50 33.00 270.00 quote 0.05 0.00 234.00 0.02 0.05 1,220
quote 102.00 0.00 0.00 95.00 99.55 52.00 275.00 quote 0.05 -0.01 22.00 0.03 0.08 1,051
quote 96.72 0.00 0.00 90.10 94.55 56.00 280.00 quote 0.09 0.02 11.00 0.01 0.29 954.00
quote 83.60 0.00 0.00 85.30 89.55 30.00 285.00 quote 0.15 0.08 2.00 0.00 0.34 858.00
quote 81.35 0.00 0.00 80.30 84.55 69.00 290.00 quote 0.08 0.00 7.00 0.00 0.18 2,118
quote 80.56 0.00 0.00 75.25 79.55 39.00 295.00 quote 0.10 0.01 17.00 0.02 0.14 720.00
quote 73.16 -3.84 5.00 70.15 74.30 292.00 300.00 quote 0.15 0.02 42.00 0.10 0.15 4,265
quote 61.42 -8.58 10.00 65.45 69.35 16.00 305.00 quote 0.18 0.07 20.00 0.05 0.20 3,036
quote 63.18 0.18 7.00 60.35 64.45 202.00 310.00 quote 0.21 0.05 17.00 0.02 0.24 3,454
quote 56.09 1.46 4.00 55.15 59.25 425.00 315.00 quote 0.25 0.07 195.00 0.01 0.31 1,677
quote 53.38 -1.13 10.00 50.40 53.50 2,601 320.00 quote 0.27 0.06 78.00 0.10 0.25 2,407
quote 0.00 0.00 0.00 47.55 52.15 322.50 quote 0.24 0.00 0.00 0.03 0.52 67.00
quote 46.45 -0.89 3.00 45.85 49.45 489.00 325.00 quote 0.31 0.06 8.00 0.19 0.33 1,538
quote 33.05 0.00 0.00 42.65 47.20 4.00 327.50 quote 0.26 0.00 0.00 0.07 0.33 42.00
quote 43.01 1.55 4.00 40.15 44.55 1,294 330.00 quote 0.28 0.02 85.00 0.26 0.37 2,077
quote 16.15 0.00 0.00 37.80 42.35 4.00 332.50 quote 0.34 -0.05 25.00 0.17 0.62 178.00
quote 37.73 -4.37 5.00 36.00 39.75 754.00 335.00 quote 0.35 0.05 35.00 0.30 0.44 1,206
quote 35.56 18.01 6.00 33.10 37.35 19.00 337.50 quote 0.41 0.00 4.00 0.27 0.56 132.00
quote 30.25 -3.61 1.00 30.50 34.70 2,106 340.00 quote 0.53 -0.01 29.00 0.32 0.51 3,770
quote 22.87 0.00 0.00 28.00 32.25 35.00 342.50 quote 0.45 -0.13 4.00 0.38 0.57 515.00
quote 28.50 -2.50 48.00 26.05 29.85 801.00 345.00 quote 0.60 -0.06 389.00 0.50 0.64 1,545
quote 23.58 -3.42 2.00 23.50 27.30 41.00 347.50 quote 0.75 -0.07 138.00 0.54 0.73 377.00
quote 23.65 1.71 12.00 22.10 24.50 6,578 350.00 quote 0.80 -0.29 283.00 0.69 0.89 3,436
quote 24.57 0.00 0.00 19.00 22.05 61.00 352.50 quote 0.90 -0.31 7.00 0.84 0.99 246.00
quote 19.30 0.10 10.00 17.55 19.60 831.00 355.00 quote 1.08 -0.72 28.00 0.98 1.19 901.00
quote 16.00 0.00 0.00 14.30 17.40 79.00 357.50 quote 1.38 -0.07 65.00 1.24 1.49 256.00
quote 13.45 1.50 13.00 13.50 15.00 3,585 360.00 quote 1.65 -0.95 470.00 1.51 1.82 4,012
quote 12.72 2.42 37.00 11.45 12.70 357.00 362.50 quote 2.22 0.12 48.00 1.95 2.25 317.00
quote 10.40 2.00 23.00 9.55 10.70 1,988 365.00 quote 2.60 -1.56 229.00 2.36 2.81 1,213
quote 8.20 1.29 26.00 7.75 8.70 212.00 367.50 quote 3.26 -2.24 123.00 3.05 3.50 336.00
quote 6.84 1.25 474.00 6.20 6.95 1,874 370.00 quote 4.08 -2.32 748.00 3.85 4.35 1,106
372.14 Current price as of 1/14/2022 04:00:00 PM
quote 5.47 0.87 85.00 4.85 5.55 151.00 372.50 quote 5.01 -2.92 53.00 4.85 5.60 86.00
quote 4.13 0.63 410.00 3.65 4.35 4,059 375.00 quote 6.45 -2.55 126.00 6.15 6.80 369.00
quote 3.15 0.66 387.00 2.74 3.25 99.00 377.50 quote 8.95 -0.45 14.00 7.40 8.40 33.00
quote 2.23 0.26 160.00 2.01 2.43 6,959 380.00 quote 9.70 -0.35 52.00 9.05 10.10 4,250
quote 1.72 0.15 373.00 1.47 1.83 46.00 382.50 quote 11.60 1.39 3.00 10.75 12.50 18.00
quote 1.21 -0.29 114.00 0.98 1.32 1,663 385.00 quote 12.75 0.00 0.00 12.70 14.40 356.00
quote 0.93 -0.19 41.00 0.74 0.96 64.00 387.50 quote 13.90 0.00 0.00 14.60 16.40 3.00
quote 0.62 -0.09 616.00 0.51 0.72 2,550 390.00 quote 15.90 0.00 0.00 16.70 20.35 394.00
quote 0.42 -0.08 75.00 0.31 0.54 157.00 392.50 quote 0.00 0.00 0.00 18.45 22.40
quote 0.33 -0.07 78.00 0.25 0.41 863.00 395.00 quote 20.55 0.00 0.00 20.60 24.40 205.00
quote 0.24 0.00 48.00 0.15 0.25 4,625 400.00 quote 28.75 2.14 20.00 25.50 29.35 314.00
quote 0.16 -0.06 3.00 0.06 0.30 353.00 405.00 quote 44.47 0.00 0.00 30.65 34.25 105.00
quote 0.15 0.03 14.00 0.06 0.40 2,400 410.00 quote 36.46 0.00 0.00 35.60 39.30 177.00
quote 0.07 -0.05 10.00 0.07 0.15 131.00 415.00 quote 37.25 0.00 0.00 40.60 44.25 53.00
quote 0.10 -0.07 16.00 0.01 0.16 1,001 420.00 quote 49.85 0.00 0.00 45.50 49.30 97.00
quote 0.09 0.00 6.00 0.00 0.14 152.00 425.00 quote 54.87 0.00 0.00 50.55 54.00 21.00
quote 0.06 0.01 9.00 0.05 0.10 561.00 430.00 quote 89.15 0.00 0.00 55.55 59.00 11.00
quote 0.11 0.06 16.00 0.00 0.25 143.00 435.00 quote 79.35 0.00 0.00 60.55 64.20 30.00
quote 0.05 0.01 25.00 0.00 0.27 533.00 440.00 quote 80.40 0.00 0.00 65.55 69.25 4.00
quote 0.05 0.01 11.00 0.00 0.24 84.00 445.00 quote 103.40 0.00 0.00 70.55 74.85 40.00
quote 0.04 0.00 0.00 0.00 0.21 411.00 450.00 quote 102.75 0.00 0.00 75.50 79.25 13.00
quote 0.06 0.00 0.00 0.02 0.24 42.00 455.00 quote 84.35 -9.70 1.00 80.55 84.10 4.00
quote 0.03 0.00 0.00 0.00 0.22 334.00 460.00 quote 98.00 0.00 0.00 85.55 89.20 58.00
quote 0.21 0.00 0.00 0.00 0.14 16.00 465.00 quote 143.20 0.00 0.00 90.55 94.25 5.00
quote 0.04 0.00 12.00 0.03 0.12 358.00 470.00 quote 88.00 0.00 0.00 95.55 99.25 2.00
quote 0.26 0.00 0.00 0.00 0.10 1.00 475.00 quote 0.00 0.00 0.00 100.55 103.95
quote 0.04 -0.01 74.00 0.02 0.05 420.00 480.00 quote 128.10 0.00 0.00 105.55 109.75 3.00
quote 0.03 0.00 0.00 0.01 0.06 31.00 485.00 quote 143.05 0.00 0.00 110.50 114.00
quote 0.03 0.00 70.00 0.02 0.06 311.00 490.00 quote 145.05 0.00 0.00 115.50 118.95 1.00
quote 0.05 0.00 0.00 0.00 0.12 10.00 495.00 quote 0.00 0.00 0.00 120.50 123.95
quote 0.01 0.00 0.00 0.01 0.03 580.00 500.00 quote 140.56 0.00 0.00 125.50 129.00 2.00
quote 0.05 0.00 0.00 0.00 0.12 10.00 505.00 quote 0.00 0.00 0.00 130.50 134.65
quote 0.04 -0.01 10.00 0.00 0.09 16.00 510.00 quote 0.00 0.00 0.00 135.50 138.95
quote 0.04 0.01 5.00 0.00 0.06 2.00 515.00 quote 166.55 0.00 0.00 140.50 143.90 1.00
quote 0.01 -0.01 6.00 0.01 0.04 123.00 525.00 quote 0.00 0.00 0.00 150.50 154.00
quote 0.02 0.00 0.00 0.00 0.18 38.00 540.00 quote 162.25 0.00 0.00 165.50 169.20 2.00
quote 0.07 0.00 0.00 0.00 0.23 68.00 560.00 quote 213.60 0.00 0.00 185.50 189.80
quote 0.01 0.00 0.00 0.00 0.06 337.00 580.00 quote 229.70 0.00 0.00 205.50 209.10 1.00
CALLS PUTS
Expires January 28, 2022
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 130.70 134.35 240.00 quote 0.18 0.00 0.00 0.00 0.29 4.00
quote 0.00 0.00 0.00 126.15 129.45 245.00 quote 0.10 0.00 0.00 0.04 0.30 9.00
quote 122.94 0.00 1.00 121.05 124.65 250.00 quote 0.15 0.05 5.00 0.07 0.32 60.00
quote 114.55 0.00 6.00 116.10 119.40 255.00 quote 0.30 0.00 0.00 0.00 0.32 7.00
quote 118.15 0.00 0.00 111.10 114.70 260.00 quote 0.49 0.00 0.00 0.00 0.39 5.00
quote 104.10 0.00 0.00 106.50 109.75 1.00 265.00 quote 0.26 0.00 0.00 0.08 0.36 9.00
quote 0.00 0.00 0.00 101.15 104.50 270.00 quote 0.30 0.00 0.00 0.12 0.39 29.00
quote 0.00 0.00 0.00 96.15 99.85 275.00 quote 0.28 -0.05 1.00 0.07 0.42 5.00
quote 93.20 0.00 0.00 91.15 94.80 2.00 280.00 quote 0.61 0.00 0.00 0.16 0.47 6.00
quote 0.00 0.00 0.00 86.80 89.80 285.00 quote 0.35 0.00 0.00 0.18 0.53 1.00
quote 0.00 0.00 0.00 81.30 84.90 290.00 quote 0.30 -0.45 5.00 0.31 0.57 3.00
quote 77.40 0.00 0.00 76.50 79.75 1.00 295.00 quote 0.41 -0.19 18.00 0.12 0.67 15.00
quote 0.00 0.00 0.00 71.85 74.90 300.00 quote 0.45 0.00 0.00 0.21 0.75 26.00
quote 57.23 0.00 0.00 66.60 69.90 1.00 305.00 quote 1.10 0.00 0.00 0.37 0.87 12.00
quote 36.65 0.00 0.00 61.65 64.95 2.00 310.00 quote 0.75 0.10 3.00 0.42 0.89 20.00
quote 35.30 0.00 0.00 57.25 59.90 2.00 315.00 quote 0.71 0.00 0.00 0.56 1.04 22.00
quote 51.75 6.36 2.00 52.50 55.20 5.00 320.00 quote 0.76 0.00 0.00 0.75 0.97 51.00
quote 48.92 8.92 1.00 47.70 50.15 18.00 325.00 quote 0.88 0.00 0.00 0.77 1.13 107.00
quote 40.77 0.00 0.00 42.10 45.40 7.00 330.00 quote 1.35 0.20 3.00 1.04 1.50 138.00
quote 28.30 0.00 0.00 37.55 40.60 11.00 335.00 quote 1.76 0.56 1.00 1.30 1.59 50.00
quote 33.46 -4.79 1.00 32.50 35.95 35.00 340.00 quote 1.81 -0.02 2.00 1.55 1.94 139.00
quote 30.13 -3.80 1.00 29.05 30.80 156.00 345.00 quote 2.31 -0.03 11.00 2.03 2.42 100.00
quote 0.00 0.00 0.00 26.00 29.25 347.50 quote 2.79 0.00 0.00 2.27 2.87 4.00
quote 23.78 -4.82 3.00 23.70 26.45 120.00 350.00 quote 2.97 -0.24 25.00 2.57 3.05 112.00
quote 24.00 3.25 1.00 22.40 24.15 6.00 352.50 quote 3.50 -0.60 7.00 3.00 3.45 16.00
quote 22.65 -1.95 1.00 20.30 21.95 134.00 355.00 quote 3.95 -0.50 12.00 3.50 3.90 113.00
quote 16.78 -2.22 3.00 18.70 20.00 58.00 357.50 quote 4.50 0.65 1.00 3.95 4.40 12.00
quote 17.95 -1.46 6.00 15.45 18.10 199.00 360.00 quote 5.30 0.35 15.00 4.50 5.05 213.00
quote 16.05 4.60 4.00 14.10 16.35 13.00 362.50 quote 7.15 1.50 13.00 5.25 5.70 14.00
quote 14.45 2.00 6.00 12.55 14.40 219.00 365.00 quote 6.65 -1.55 9.00 6.05 6.55 101.00
quote 12.20 1.20 2.00 11.95 12.80 6.00 367.50 quote 7.50 -1.07 19.00 6.90 7.45 51.00
quote 9.50 0.11 20.00 10.50 11.25 310.00 370.00 quote 8.90 0.20 18.00 7.85 8.50 47.00
372.14 Current price as of 1/14/2022 04:00:00 PM
quote 9.15 0.08 3.00 8.90 9.75 44.00 372.50 quote 11.35 -0.15 16.00 9.00 9.70 24.00
quote 8.25 0.64 12.00 7.90 8.65 524.00 375.00 quote 11.95 0.60 10.00 10.20 10.95 32.00
quote 6.61 -1.19 11.00 6.65 7.45 23.00 377.50 quote 12.10 1.87 11.00 11.50 13.10 1.00
quote 6.60 1.18 7.00 5.80 6.40 170.00 380.00 quote 13.60 0.50 6.00 12.80 14.05 11.00
quote 4.46 -1.16 27.00 4.80 5.45 51.00 382.50 quote 15.50 0.00 1.00 14.30 15.55
quote 4.49 0.57 49.00 4.15 4.65 273.00 385.00 quote 17.20 2.05 2.00 15.85 17.40 6.00
quote 4.00 0.58 29.00 3.45 4.00 5.00 387.50 quote 0.00 0.00 0.00 17.60 19.15
quote 3.20 0.40 71.00 2.91 3.30 127.00 390.00 quote 23.30 0.00 0.00 19.40 21.40 11.00
quote 2.50 0.04 5.00 2.33 2.99 11.00 392.50 quote 0.00 0.00 0.00 21.05 23.50
quote 2.24 -0.09 53.00 1.92 2.44 144.00 395.00 quote 27.55 0.00 0.00 22.85 25.90 2.00
quote 1.54 0.05 16.00 1.27 1.69 1,001 400.00 quote 26.02 0.00 0.00 27.50 29.65 3.00
quote 0.96 0.02 2.00 0.87 1.15 39.00 405.00 quote 30.30 0.00 0.00 31.70 34.75 1.00
quote 0.73 -0.12 5.00 0.54 0.86 11.00 410.00 quote 0.00 0.00 0.00 36.60 39.60
quote 0.61 0.00 0.00 0.28 0.77 69.00 415.00 quote 0.00 0.00 0.00 41.30 44.60
quote 0.42 0.03 5.00 0.10 0.74 2.00 420.00 quote 0.00 0.00 0.00 45.95 49.40
quote 0.60 0.00 0.00 0.08 0.60 2.00 425.00 quote 0.00 0.00 0.00 50.80 54.40
quote 0.23 0.00 0.00 0.07 0.50 2.00 430.00 quote 0.00 0.00 0.00 56.05 59.25
quote 0.00 0.00 0.00 0.04 0.43 435.00 quote 0.00 0.00 0.00 60.85 64.30
quote 0.00 0.00 0.00 0.07 0.20 440.00 quote 0.00 0.00 0.00 65.95 68.95
quote 0.00 0.00 0.00 0.04 0.34 445.00 quote 0.00 0.00 0.00 70.80 74.15
quote 0.00 0.00 0.00 0.04 0.33 450.00 quote 0.00 0.00 0.00 75.90 79.10
quote 0.05 0.00 0.00 0.00 0.30 10.00 455.00 quote 0.00 0.00 0.00 80.75 84.20
quote 0.00 0.00 0.00 0.03 0.29 460.00 quote 0.00 0.00 0.00 85.65 89.25
quote 0.00 0.00 0.00 0.03 0.28 465.00 quote 0.00 0.00 0.00 90.55 94.10

February, 2022 Options

Show

March, 2022 Options

Show

April, 2022 Options

Show

May, 2022 Options

Show

June, 2022 Options

Show

July, 2022 Options

Show

January, 2023 Options

Show

January, 2024 Options

Show
Link to MarketWatch's Slice.