Singapore markets close in 6 hours 18 minutes
Straits Times Index
3,285.35 +1.41 (+0.04%) Nikkei
27,573.70 +106.47 (+0.39%) Hang Seng
24,579.64 +451.79 (+1.87%) FTSE 100
7,589.66 +26.11 (+0.35%) BTC-USD
42,029.12 -363.61 (-0.86%) CMC Crypto 200
996.74 +1.99 (+0.20%)
Mastercard Incorporated (MA)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor21 January 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA220121C00105000 | 2022-01-05 3:52PM EST | 105.00 | 270.93 | 254.00 | 258.00 | 0.00 | - | 36 | 3 | 696.09% |
| MA220121C00110000 | 2022-01-14 9:30AM EST | 110.00 | 256.20 | 249.10 | 253.00 | 0.00 | - | 1 | 1 | 685.55% |
| MA220121C00115000 | 2022-01-05 3:53PM EST | 115.00 | 251.65 | 243.55 | 247.20 | 0.00 | - | 1 | 1 | 829.30% |
| MA220121C00120000 | 2022-01-05 3:54PM EST | 120.00 | 256.00 | 238.60 | 242.85 | 0.00 | - | 42 | 0 | 856.06% |
| MA220121C00125000 | 2022-01-05 3:53PM EST | 125.00 | 250.90 | 233.60 | 237.85 | 0.00 | - | 24 | 0 | 826.56% |
| MA220121C00130000 | 2022-01-19 1:56PM EST | 130.00 | 237.00 | 228.60 | 232.55 | -0.25 | -0.11% | 3 | 5 | 775.59% |
| MA220121C00135000 | 2022-01-05 3:54PM EST | 135.00 | 240.94 | 223.60 | 227.20 | 0.00 | - | 16 | 0 | 720.70% |
| MA220121C00140000 | 2022-01-05 3:55PM EST | 140.00 | 235.90 | 218.60 | 222.85 | 0.00 | - | 5 | 1 | 745.21% |
| MA220121C00145000 | 2022-01-05 1:57PM EST | 145.00 | 235.16 | 214.00 | 217.90 | 0.00 | - | 7 | 1 | 509.38% |
| MA220121C00150000 | 2022-01-05 3:48PM EST | 150.00 | 225.60 | 208.60 | 212.60 | 0.00 | - | 95 | 6 | 679.30% |
| MA220121C00155000 | 2022-01-19 12:46PM EST | 155.00 | 209.76 | 203.60 | 207.50 | -10.89 | -4.94% | 1 | 1 | 649.61% |
| MA220121C00160000 | 2022-01-05 3:48PM EST | 160.00 | 215.60 | 198.60 | 202.05 | 0.00 | - | 125 | 4 | 594.92% |
| MA220121C00165000 | 2022-01-05 3:48PM EST | 165.00 | 210.65 | 193.60 | 197.85 | 0.00 | - | 75 | 1 | 627.93% |
| MA220121C00170000 | 2022-01-05 3:48PM EST | 170.00 | 205.70 | 189.20 | 192.85 | 0.00 | - | 121 | 1 | 442.19% |
| MA220121C00175000 | 2022-01-05 3:48PM EST | 175.00 | 200.70 | 183.60 | 187.80 | 0.00 | - | 95 | 1 | 583.30% |
| MA220121C00180000 | 2022-01-05 3:48PM EST | 180.00 | 195.70 | 178.60 | 182.75 | 0.00 | - | 206 | 4 | 560.55% |
| MA220121C00185000 | 2022-01-05 3:48PM EST | 185.00 | 190.70 | 173.60 | 177.80 | 0.00 | - | 270 | 2 | 543.85% |
| MA220121C00190000 | 2022-01-05 3:48PM EST | 190.00 | 185.70 | 169.10 | 172.85 | 0.00 | - | 120 | 8 | 372.66% |
| MA220121C00195000 | 2022-01-05 1:58PM EST | 195.00 | 185.20 | 163.60 | 167.80 | 0.00 | - | 8 | 0 | 506.45% |
| MA220121C00200000 | 2022-01-19 2:01PM EST | 200.00 | 165.65 | 159.30 | 161.95 | -1.18 | -0.71% | 7 | 64 | 441.11% |
| MA220121C00205000 | 2022-01-05 3:11PM EST | 205.00 | 169.60 | 153.60 | 157.80 | 0.00 | - | 80 | 0 | 470.80% |
| MA220121C00210000 | 2022-01-19 2:43PM EST | 210.00 | 152.40 | 148.60 | 152.00 | -5.05 | -3.21% | 7 | 19 | 412.11% |
| MA220121C00215000 | 2022-01-05 3:11PM EST | 215.00 | 160.40 | 144.15 | 147.90 | 0.00 | - | 75 | 0 | 314.45% |
| MA220121C00220000 | 2022-01-19 9:53AM EST | 220.00 | 148.00 | 139.00 | 142.75 | -4.87 | -3.19% | 5 | 24 | 275.78% |
| MA220121C00225000 | 2022-01-05 3:11PM EST | 225.00 | 149.60 | 133.60 | 137.80 | 0.00 | - | 65 | 0 | 404.15% |
| MA220121C00230000 | 2022-01-19 3:33PM EST | 230.00 | 131.76 | 128.60 | 132.45 | -10.64 | -7.47% | 1 | 10 | 373.44% |
| MA220121C00235000 | 2022-01-19 3:43PM EST | 235.00 | 127.35 | 123.60 | 127.75 | -5.75 | -4.32% | 5 | 17 | 370.80% |
| MA220121C00240000 | 2022-01-19 12:45PM EST | 240.00 | 124.76 | 118.55 | 122.75 | -4.70 | -3.63% | 1 | 6 | 355.62% |
| MA220121C00245000 | 2022-01-19 11:34AM EST | 245.00 | 115.75 | 113.60 | 117.50 | -9.38 | -7.50% | 1 | 46 | 331.05% |
| MA220121C00250000 | 2022-01-19 2:56PM EST | 250.00 | 112.65 | 109.35 | 111.95 | -6.81 | -5.70% | 16 | 99 | 293.26% |
| MA220121C00255000 | 2022-01-14 1:49PM EST | 255.00 | 115.00 | 103.60 | 107.65 | 0.00 | - | 1 | 15 | 308.01% |
| MA220121C00260000 | 2022-01-18 10:32AM EST | 260.00 | 107.50 | 98.35 | 102.00 | 0.00 | - | 4 | 28 | 268.95% |
| MA220121C00265000 | 2022-01-19 3:40PM EST | 265.00 | 95.46 | 93.55 | 97.60 | -5.54 | -5.49% | 6 | 62 | 278.22% |
| MA220121C00270000 | 2022-01-19 1:02PM EST | 270.00 | 96.44 | 88.95 | 92.00 | -1.06 | -1.09% | 2 | 29 | 243.07% |
| MA220121C00275000 | 2022-01-13 10:07AM EST | 275.00 | 102.00 | 84.40 | 87.00 | 0.00 | - | 4 | 52 | 230.37% |
| MA220121C00280000 | 2022-01-19 1:56PM EST | 280.00 | 87.00 | 78.50 | 82.35 | -1.27 | -1.44% | 4 | 56 | 229.83% |
| MA220121C00285000 | 2022-01-18 1:04PM EST | 285.00 | 83.00 | 73.70 | 77.65 | 0.00 | - | 3 | 29 | 225.83% |
| MA220121C00290000 | 2022-01-19 3:44PM EST | 290.00 | 72.53 | 68.70 | 72.45 | -5.34 | -6.86% | 7 | 68 | 207.03% |
| MA220121C00295000 | 2022-01-19 1:47PM EST | 295.00 | 71.30 | 63.50 | 67.40 | -1.50 | -2.06% | 2 | 39 | 192.82% |
| MA220121C00300000 | 2022-01-19 3:43PM EST | 300.00 | 62.30 | 59.65 | 61.80 | -10.86 | -14.84% | 3 | 291 | 162.30% |
| MA220121C00305000 | 2022-01-14 9:31AM EST | 305.00 | 61.42 | 53.60 | 57.55 | 0.00 | - | 10 | 16 | 171.34% |
| MA220121C00310000 | 2022-01-14 9:53AM EST | 310.00 | 63.18 | 50.10 | 51.75 | 0.00 | - | 7 | 202 | 100.78% |
| MA220121C00315000 | 2022-01-18 9:46AM EST | 315.00 | 54.90 | 44.95 | 46.90 | 0.00 | - | 3 | 427 | 91.60% |
| MA220121C00320000 | 2022-01-19 3:56PM EST | 320.00 | 40.10 | 39.60 | 41.85 | -7.40 | -15.58% | 88 | 2,599 | 117.04% |
| MA220121C00325000 | 2022-01-19 12:41PM EST | 325.00 | 40.04 | 34.80 | 36.90 | -3.16 | -7.31% | 3 | 489 | 67.97% |
| MA220121C00327500 | 2022-01-19 12:06PM EST | 327.50 | 36.53 | 31.60 | 35.50 | +3.48 | +10.53% | 1 | 4 | 75.20% |
| MA220121C00330000 | 2022-01-19 1:25PM EST | 330.00 | 36.62 | 29.85 | 31.45 | -5.23 | -12.50% | 7 | 1,292 | 83.64% |
| MA220121C00332500 | 2021-12-20 3:56PM EST | 332.50 | 16.15 | 26.80 | 29.80 | 0.00 | - | - | 4 | 50.78% |
| MA220121C00335000 | 2022-01-19 12:35PM EST | 335.00 | 29.76 | 24.70 | 26.40 | -3.04 | -9.27% | 2 | 746 | 71.29% |
| MA220121C00337500 | 2022-01-14 3:33PM EST | 337.50 | 35.56 | 21.60 | 24.90 | 0.00 | - | 6 | 18 | 85.60% |
| MA220121C00340000 | 2022-01-19 3:46PM EST | 340.00 | 23.17 | 20.60 | 22.05 | -5.28 | -18.56% | 9 | 2,097 | 58.40% |
| MA220121C00342500 | 2022-01-10 1:54PM EST | 342.50 | 22.87 | 17.30 | 20.05 | 0.00 | - | 7 | 35 | 74.71% |
| MA220121C00345000 | 2022-01-19 1:50PM EST | 345.00 | 21.85 | 15.85 | 17.25 | -1.25 | -5.41% | 16 | 788 | 51.81% |
| MA220121C00347500 | 2022-01-14 12:00PM EST | 347.50 | 23.58 | 12.70 | 15.25 | 0.00 | - | 2 | 39 | 63.53% |
| MA220121C00350000 | 2022-01-19 2:09PM EST | 350.00 | 14.75 | 10.50 | 12.05 | -2.05 | -12.20% | 18 | 6,558 | 47.05% |
| MA220121C00352500 | 2022-01-19 1:32PM EST | 352.50 | 14.65 | 8.60 | 9.80 | -1.50 | -9.29% | 6 | 59 | 43.19% |
| MA220121C00355000 | 2022-01-19 3:34PM EST | 355.00 | 7.35 | 6.95 | 7.80 | -6.30 | -46.15% | 32 | 815 | 41.14% |
| MA220121C00357500 | 2022-01-19 11:46AM EST | 357.50 | 9.65 | 5.05 | 6.35 | -1.50 | -13.45% | 22 | 100 | 42.94% |
| MA220121C00360000 | 2022-01-19 3:58PM EST | 360.00 | 3.90 | 4.30 | 4.50 | -5.10 | -56.67% | 142 | 3,521 | 38.76% |
| MA220121C00362500 | 2022-01-19 3:54PM EST | 362.50 | 3.05 | 2.69 | 3.25 | -4.19 | -57.87% | 53 | 384 | 38.16% |
| MA220121C00365000 | 2022-01-19 3:57PM EST | 365.00 | 1.95 | 2.02 | 2.31 | -3.20 | -62.14% | 191 | 1,996 | 38.22% |
| MA220121C00367500 | 2022-01-19 3:59PM EST | 367.50 | 1.30 | 1.46 | 1.67 | -2.50 | -65.79% | 306 | 321 | 39.23% |
| MA220121C00370000 | 2022-01-19 3:56PM EST | 370.00 | 0.85 | 0.97 | 1.04 | -1.90 | -69.09% | 449 | 2,278 | 38.16% |
| MA220121C00372500 | 2022-01-19 3:50PM EST | 372.50 | 0.49 | 0.42 | 0.73 | -1.29 | -72.47% | 269 | 350 | 39.36% |
| MA220121C00375000 | 2022-01-19 3:59PM EST | 375.00 | 0.38 | 0.34 | 0.46 | -0.77 | -66.96% | 960 | 4,376 | 39.45% |
| MA220121C00377500 | 2022-01-19 3:54PM EST | 377.50 | 0.25 | 0.15 | 0.40 | -0.64 | -71.91% | 121 | 436 | 42.87% |
| MA220121C00380000 | 2022-01-19 3:56PM EST | 380.00 | 0.12 | 0.16 | 0.21 | -0.40 | -76.92% | 561 | 6,766 | 41.46% |
| MA220121C00382500 | 2022-01-19 3:46PM EST | 382.50 | 0.19 | 0.06 | 0.40 | -0.23 | -54.76% | 180 | 380 | 52.05% |
| MA220121C00385000 | 2022-01-19 2:09PM EST | 385.00 | 0.10 | 0.07 | 0.17 | -0.17 | -62.96% | 330 | 1,716 | 47.75% |
| MA220121C00387500 | 2022-01-19 12:37PM EST | 387.50 | 0.11 | 0.00 | 0.26 | -0.14 | -56.00% | 43 | 80 | 55.76% |
| MA220121C00390000 | 2022-01-19 3:59PM EST | 390.00 | 0.06 | 0.05 | 0.08 | -0.06 | -50.00% | 289 | 2,671 | 49.41% |
| MA220121C00392500 | 2022-01-19 1:51PM EST | 392.50 | 0.07 | 0.05 | 0.08 | -0.07 | -50.00% | 6 | 210 | 51.17% |
| MA220121C00395000 | 2022-01-19 3:14PM EST | 395.00 | 0.04 | 0.03 | 0.06 | -0.05 | -55.56% | 53 | 949 | 51.95% |
| MA220121C00400000 | 2022-01-19 3:24PM EST | 400.00 | 0.06 | 0.01 | 0.05 | 0.00 | - | 239 | 4,614 | 55.47% |
| MA220121C00405000 | 2022-01-19 11:09AM EST | 405.00 | 0.05 | 0.02 | 0.08 | 0.00 | - | 15 | 403 | 65.23% |
| MA220121C00410000 | 2022-01-19 1:20PM EST | 410.00 | 0.05 | 0.02 | 0.08 | -0.02 | -28.57% | 19 | 2,405 | 71.09% |
| MA220121C00415000 | 2022-01-19 11:48AM EST | 415.00 | 0.03 | 0.00 | 0.09 | -0.01 | -25.00% | 5 | 179 | 76.17% |
| MA220121C00420000 | 2022-01-19 11:42AM EST | 420.00 | 0.04 | 0.00 | 0.11 | -0.06 | -60.00% | 9 | 995 | 83.59% |
| MA220121C00425000 | 2022-01-19 12:39PM EST | 425.00 | 0.04 | 0.00 | 0.11 | +0.01 | +33.33% | 2 | 144 | 89.45% |
| MA220121C00430000 | 2022-01-19 9:33AM EST | 430.00 | 0.03 | 0.01 | 0.11 | 0.00 | - | 3 | 569 | 95.70% |
| MA220121C00435000 | 2022-01-18 1:50PM EST | 435.00 | 0.04 | 0.00 | 0.11 | 0.00 | - | 24 | 151 | 100.39% |
| MA220121C00440000 | 2022-01-19 11:59AM EST | 440.00 | 0.02 | 0.01 | 0.11 | -0.02 | -50.00% | 5 | 539 | 106.64% |
| MA220121C00445000 | 2022-01-18 11:44AM EST | 445.00 | 0.03 | 0.00 | 0.11 | 0.00 | - | 2 | 95 | 110.94% |
| MA220121C00450000 | 2022-01-18 10:32AM EST | 450.00 | 0.03 | 0.00 | 0.11 | 0.00 | - | 8 | 413 | 116.02% |
| MA220121C00455000 | 2022-01-10 9:58AM EST | 455.00 | 0.06 | 0.00 | 0.11 | 0.00 | - | 1 | 42 | 121.09% |
| MA220121C00460000 | 2022-01-18 1:47PM EST | 460.00 | 0.02 | 0.00 | 0.11 | 0.00 | - | 9 | 341 | 126.17% |
| MA220121C00465000 | 2022-01-18 1:47PM EST | 465.00 | 0.02 | 0.00 | 0.11 | 0.00 | - | 2 | 16 | 131.25% |
| MA220121C00470000 | 2022-01-18 1:46PM EST | 470.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 2 | 357 | 123.44% |
| MA220121C00475000 | 2022-01-18 1:49PM EST | 475.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | 6 | 6 | 132.03% |
| MA220121C00480000 | 2022-01-19 11:18AM EST | 480.00 | 0.02 | 0.00 | 0.06 | +0.01 | +100.00% | 1 | 469 | 136.72% |
| MA220121C00485000 | 2022-01-19 1:50PM EST | 485.00 | 0.01 | 0.00 | 0.06 | -0.02 | -66.67% | 10 | 31 | 141.41% |
| MA220121C00490000 | 2022-01-14 3:34PM EST | 490.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | 70 | 323 | 145.31% |
| MA220121C00495000 | 2022-01-04 3:20PM EST | 495.00 | 0.01 | 0.00 | 0.06 | -0.03 | -75.00% | 10 | 20 | 150.00% |
| MA220121C00500000 | 2022-01-19 9:32AM EST | 500.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 580 | 131.25% |
| MA220121C00505000 | 2021-12-30 1:29PM EST | 505.00 | 0.05 | 0.00 | 0.06 | 0.00 | - | - | 10 | 158.59% |
| MA220121C00510000 | 2022-01-14 3:38PM EST | 510.00 | 0.04 | 0.00 | 0.06 | 0.00 | - | 10 | 26 | 162.50% |
| MA220121C00515000 | 2022-01-14 3:38PM EST | 515.00 | 0.04 | 0.00 | 0.06 | 0.00 | - | 5 | 7 | 166.41% |
| MA220121C00520000 | 2022-01-19 11:27AM EST | 520.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 117 | 580 | 146.88% |
| MA220121C00525000 | 2022-01-18 11:59AM EST | 525.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 102 | 129 | 181.25% |
| MA220121C00540000 | 2021-12-23 12:45PM EST | 540.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 1 | 38 | 179.69% |
| MA220121C00560000 | 2021-12-22 11:36AM EST | 560.00 | 0.07 | 0.00 | 0.06 | 0.00 | - | 40 | 68 | 201.56% |
| MA220121C00580000 | 2022-01-10 1:03PM EST | 580.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 1 | 337 | 215.63% |
Putsfor21 January 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA220121P00105000 | 2021-12-21 3:31PM EST | 105.00 | 0.08 | 0.00 | 0.06 | 0.00 | - | 1 | 271 | 556.25% |
| MA220121P00110000 | 2021-11-10 6:56AM EST | 110.00 | 0.07 | 0.00 | 0.39 | 0.00 | - | 2 | 266 | 645.31% |
| MA220121P00115000 | 2021-12-09 3:10PM EST | 115.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 52 | 103 | 487.50% |
| MA220121P00120000 | 2021-11-10 6:56AM EST | 120.00 | 0.10 | 0.00 | 0.26 | 0.00 | - | 9 | 105 | 573.44% |
| MA220121P00125000 | 2021-11-10 6:56AM EST | 125.00 | 0.96 | 0.01 | 0.27 | 0.00 | - | 6 | 52 | 557.81% |
| MA220121P00130000 | 2021-11-10 6:56AM EST | 130.00 | 0.15 | 0.00 | 0.28 | 0.00 | - | 2 | 55 | 538.28% |
| MA220121P00135000 | 2021-12-02 2:03PM EST | 135.00 | 0.25 | 0.00 | 0.28 | 0.00 | - | 1 | 706 | 519.53% |
| MA220121P00140000 | 2021-12-03 12:45PM EST | 140.00 | 0.18 | 0.00 | 0.04 | 0.00 | - | 1 | 204 | 415.63% |
| MA220121P00145000 | 2021-12-09 3:17PM EST | 145.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 50.00% |
| MA220121P00150000 | 2022-01-11 3:48PM EST | 150.00 | 0.01 | 0.00 | 0.11 | 0.00 | - | 2 | 142 | 423.44% |
| MA220121P00155000 | 2021-12-06 3:11PM EST | 155.00 | 0.15 | 0.00 | 0.09 | 0.00 | - | 1 | 77 | 400.00% |
| MA220121P00160000 | 2022-01-06 9:33AM EST | 160.00 | 0.02 | 0.00 | 0.11 | 0.00 | - | 117 | 173 | 393.75% |
| MA220121P00165000 | 2021-12-03 11:06AM EST | 165.00 | 0.26 | 0.00 | 0.04 | 0.00 | - | 1 | 84 | 346.88% |
| MA220121P00170000 | 2021-12-16 10:17AM EST | 170.00 | 0.15 | 0.00 | 0.23 | 0.00 | - | 1 | 297 | 395.31% |
| MA220121P00175000 | 2021-12-27 1:46PM EST | 175.00 | 0.03 | 0.00 | 0.11 | 0.00 | - | 9 | 201 | 353.13% |
| MA220121P00180000 | 2022-01-06 9:45AM EST | 180.00 | 0.02 | 0.00 | 0.11 | 0.00 | - | 1 | 202 | 339.84% |
| MA220121P00185000 | 2021-11-10 6:56AM EST | 185.00 | 0.50 | 0.00 | 0.25 | 0.00 | - | 9 | 274 | 357.03% |
| MA220121P00190000 | 2022-01-04 9:33AM EST | 190.00 | 0.02 | 0.00 | 0.11 | 0.00 | - | 32 | 142 | 315.63% |
| MA220121P00195000 | 2022-01-05 9:41AM EST | 195.00 | 0.02 | 0.00 | 0.11 | 0.00 | - | 30 | 137 | 303.13% |
| MA220121P00200000 | 2022-01-13 10:26AM EST | 200.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 1,342 | 250.00% |
| MA220121P00205000 | 2022-01-03 9:58AM EST | 205.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 8 | 49 | 254.69% |
| MA220121P00210000 | 2022-01-06 9:48AM EST | 210.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 6 | 219 | 250.00% |
| MA220121P00215000 | 2022-01-13 10:27AM EST | 215.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 100 | 161 | 243.75% |
| MA220121P00220000 | 2022-01-19 1:51PM EST | 220.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 32 | 1,221 | 200.00% |
| MA220121P00225000 | 2022-01-10 3:52PM EST | 225.00 | 0.05 | 0.00 | 0.11 | 0.00 | - | 2 | 54 | 237.50% |
| MA220121P00230000 | 2022-01-14 9:50AM EST | 230.00 | 0.01 | 0.00 | 0.11 | 0.00 | - | 2 | 872 | 227.34% |
| MA220121P00235000 | 2022-01-18 11:20AM EST | 235.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 2 | 377 | 212.50% |
| MA220121P00240000 | 2022-01-18 3:29PM EST | 240.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 11 | 910 | 195.31% |
| MA220121P00245000 | 2022-01-18 12:24PM EST | 245.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 168 | 469 | 159.38% |
| MA220121P00250000 | 2022-01-18 3:58PM EST | 250.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 155 | 1,224 | 159.38% |
| MA220121P00255000 | 2022-01-18 11:59AM EST | 255.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 13 | 480 | 167.97% |
| MA220121P00260000 | 2022-01-14 3:19PM EST | 260.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 15 | 2,688 | 137.50% |
| MA220121P00265000 | 2022-01-19 12:32PM EST | 265.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 260 | 543 | 128.13% |
| MA220121P00270000 | 2022-01-19 12:33PM EST | 270.00 | 0.01 | 0.00 | 0.05 | -0.01 | -50.00% | 212 | 1,277 | 139.84% |
| MA220121P00275000 | 2022-01-14 3:50PM EST | 275.00 | 0.05 | 0.00 | 0.06 | 0.00 | - | 22 | 1,051 | 134.38% |
| MA220121P00280000 | 2022-01-18 2:09PM EST | 280.00 | 0.04 | 0.01 | 0.09 | 0.00 | - | 43 | 945 | 132.81% |
| MA220121P00285000 | 2022-01-19 11:29AM EST | 285.00 | 0.03 | 0.00 | 0.05 | -0.01 | -25.00% | 11 | 868 | 115.63% |
| MA220121P00290000 | 2022-01-19 3:39PM EST | 290.00 | 0.03 | 0.02 | 0.08 | 0.00 | - | 34 | 2,117 | 116.41% |
| MA220121P00295000 | 2022-01-19 2:28PM EST | 295.00 | 0.04 | 0.02 | 0.06 | -0.01 | -20.00% | 45 | 722 | 105.47% |
| MA220121P00300000 | 2022-01-19 2:28PM EST | 300.00 | 0.04 | 0.02 | 0.05 | -0.01 | -20.00% | 229 | 4,258 | 96.09% |
| MA220121P00305000 | 2022-01-19 11:30AM EST | 305.00 | 0.07 | 0.04 | 0.09 | +0.02 | +40.00% | 47 | 3,020 | 94.92% |
| MA220121P00310000 | 2022-01-19 3:34PM EST | 310.00 | 0.07 | 0.06 | 0.08 | -0.03 | -30.00% | 15 | 3,449 | 87.50% |
| MA220121P00315000 | 2022-01-19 3:25PM EST | 315.00 | 0.06 | 0.07 | 0.10 | -0.02 | -25.00% | 28 | 1,811 | 81.25% |
| MA220121P00320000 | 2022-01-19 3:59PM EST | 320.00 | 0.15 | 0.06 | 0.12 | +0.05 | +50.00% | 133 | 2,393 | 73.44% |
| MA220121P00322500 | 2022-01-19 1:14PM EST | 322.50 | 0.11 | 0.04 | 0.40 | +0.01 | +10.00% | 1 | 72 | 79.49% |
| MA220121P00325000 | 2022-01-19 2:23PM EST | 325.00 | 0.13 | 0.05 | 0.31 | +0.01 | +8.33% | 18 | 1,545 | 72.46% |
| MA220121P00327500 | 2022-01-19 3:06PM EST | 327.50 | 0.12 | 0.06 | 0.40 | -0.06 | -33.33% | 14 | 62 | 70.80% |
| MA220121P00330000 | 2022-01-19 3:53PM EST | 330.00 | 0.17 | 0.16 | 0.25 | +0.05 | +41.67% | 57 | 2,061 | 64.84% |
| MA220121P00332500 | 2022-01-18 10:18AM EST | 332.50 | 0.42 | 0.01 | 0.42 | 0.00 | - | 20 | 162 | 60.74% |
| MA220121P00335000 | 2022-01-19 11:51AM EST | 335.00 | 0.19 | 0.10 | 0.36 | -0.12 | -38.71% | 29 | 1,192 | 56.74% |
| MA220121P00337500 | 2022-01-19 3:46PM EST | 337.50 | 0.17 | 0.04 | 0.42 | -0.10 | -37.04% | 11 | 135 | 52.05% |
| MA220121P00340000 | 2022-01-19 3:13PM EST | 340.00 | 0.26 | 0.31 | 0.39 | +0.01 | +4.00% | 44 | 3,778 | 51.61% |
| MA220121P00342500 | 2022-01-19 1:36PM EST | 342.50 | 0.27 | 0.25 | 0.52 | -0.06 | -18.18% | 89 | 529 | 51.12% |
| MA220121P00345000 | 2022-01-19 3:51PM EST | 345.00 | 0.40 | 0.46 | 0.57 | +0.06 | +17.65% | 232 | 1,688 | 46.78% |
| MA220121P00347500 | 2022-01-19 2:53PM EST | 347.50 | 0.52 | 0.44 | 0.84 | +0.02 | +4.00% | 57 | 583 | 46.14% |
| MA220121P00350000 | 2022-01-19 3:58PM EST | 350.00 | 0.91 | 0.75 | 1.00 | +0.35 | +62.50% | 278 | 3,367 | 42.43% |
| MA220121P00352500 | 2022-01-19 3:54PM EST | 352.50 | 1.04 | 1.07 | 1.44 | +0.21 | +25.30% | 146 | 298 | 41.58% |
| MA220121P00355000 | 2022-01-19 3:57PM EST | 355.00 | 1.84 | 1.66 | 2.00 | +0.68 | +58.62% | 632 | 1,071 | 40.38% |
| MA220121P00357500 | 2022-01-19 3:59PM EST | 357.50 | 2.82 | 2.25 | 2.84 | +1.57 | +125.60% | 196 | 320 | 40.19% |
| MA220121P00360000 | 2022-01-19 3:59PM EST | 360.00 | 3.70 | 3.45 | 3.95 | +1.60 | +76.19% | 484 | 3,902 | 40.45% |
| MA220121P00362500 | 2022-01-19 3:56PM EST | 362.50 | 5.25 | 4.45 | 5.20 | +2.72 | +107.51% | 364 | 314 | 39.87% |
| MA220121P00365000 | 2022-01-19 3:59PM EST | 365.00 | 6.47 | 5.70 | 6.80 | +2.72 | +72.53% | 674 | 1,216 | 40.45% |
| MA220121P00367500 | 2022-01-19 3:58PM EST | 367.50 | 8.70 | 8.05 | 9.00 | +3.90 | +81.25% | 19 | 370 | 45.46% |
| MA220121P00370000 | 2022-01-19 3:35PM EST | 370.00 | 9.65 | 9.80 | 10.75 | +3.60 | +59.50% | 77 | 1,289 | 43.95% |
| MA220121P00372500 | 2022-01-19 3:00PM EST | 372.50 | 10.89 | 11.55 | 13.00 | +3.72 | +51.88% | 5 | 115 | 47.02% |
| MA220121P00375000 | 2022-01-19 3:57PM EST | 375.00 | 14.92 | 13.75 | 15.40 | +4.92 | +49.20% | 6 | 382 | 51.51% |
| MA220121P00377500 | 2022-01-19 10:22AM EST | 377.50 | 12.83 | 15.20 | 19.10 | +2.98 | +30.25% | 1 | 47 | 74.32% |
| MA220121P00380000 | 2022-01-19 1:56PM EST | 380.00 | 13.53 | 18.55 | 20.15 | -0.72 | -5.05% | 10 | 4,269 | 58.20% |
| MA220121P00382500 | 2022-01-18 9:42AM EST | 382.50 | 13.09 | 20.05 | 23.60 | 0.00 | - | 2 | 20 | 79.42% |
| MA220121P00385000 | 2022-01-19 11:48AM EST | 385.00 | 22.43 | 23.35 | 25.35 | +6.52 | +40.98% | 4 | 358 | 72.27% |
| MA220121P00387500 | 2022-01-18 2:31PM EST | 387.50 | 20.25 | 25.00 | 28.35 | 0.00 | - | 1 | 3 | 86.43% |
| MA220121P00390000 | 2022-01-19 3:03PM EST | 390.00 | 28.25 | 28.25 | 30.40 | +5.70 | +25.28% | 3 | 388 | 83.25% |
| MA220121P00395000 | 2022-01-13 10:36AM EST | 395.00 | 20.55 | 33.15 | 35.55 | 0.00 | - | 5 | 205 | 56.06% |
| MA220121P00400000 | 2022-01-18 3:37PM EST | 400.00 | 32.54 | 37.55 | 41.50 | 0.00 | - | 6 | 319 | 74.90% |
| MA220121P00405000 | 2022-01-10 12:48PM EST | 405.00 | 34.36 | 42.35 | 45.75 | 0.00 | - | 5 | 105 | 118.85% |
| MA220121P00410000 | 2022-01-13 1:31PM EST | 410.00 | 36.46 | 48.05 | 50.90 | 0.00 | - | 2 | 177 | 86.23% |
| MA220121P00415000 | 2022-01-05 2:34PM EST | 415.00 | 37.25 | 52.55 | 56.50 | 0.00 | - | 1 | 28 | 96.29% |
| MA220121P00420000 | 2022-01-12 1:18PM EST | 420.00 | 49.85 | 57.20 | 61.35 | 0.00 | - | 1 | 97 | 65.63% |
| MA220121P00425000 | 2022-01-12 1:18PM EST | 425.00 | 54.87 | 62.40 | 66.50 | 0.00 | - | 1 | 21 | 104.10% |
| MA220121P00430000 | 2021-11-10 6:56AM EST | 430.00 | 89.15 | 78.75 | 81.20 | 0.00 | - | 7 | 11 | 300.73% |
| MA220121P00435000 | 2021-11-10 6:56AM EST | 435.00 | 79.35 | 83.25 | 86.10 | 0.00 | - | 3 | 31 | 307.86% |
| MA220121P00440000 | 2022-01-10 9:42AM EST | 440.00 | 80.40 | 77.65 | 80.75 | 0.00 | - | 1 | 4 | 177.20% |
| MA220121P00445000 | 2021-10-28 8:33AM EST | 445.00 | 103.40 | 118.80 | 122.45 | 0.00 | - | 1 | 40 | 600.83% |
| MA220121P00450000 | 2021-11-10 6:56AM EST | 450.00 | 102.75 | 98.70 | 101.05 | 0.00 | - | 3 | 46 | 340.82% |
| MA220121P00455000 | 2022-01-14 1:57PM EST | 455.00 | 84.35 | 92.05 | 95.60 | 0.00 | - | 1 | 3 | 195.02% |
| MA220121P00460000 | 2021-10-26 11:48AM EST | 460.00 | 98.00 | 133.70 | 137.55 | 0.00 | - | 5 | 81 | 635.06% |
| MA220121P00465000 | 2021-11-23 10:38AM EST | 465.00 | 143.20 | 103.15 | 106.00 | 0.00 | - | 1 | 24 | 162.21% |
| MA220121P00470000 | 2021-11-10 6:56AM EST | 470.00 | 88.00 | 118.75 | 120.95 | 0.00 | - | 1 | 19 | 378.15% |
| MA220121P00480000 | 2022-01-10 10:11AM EST | 480.00 | 128.10 | 117.20 | 121.45 | 0.00 | - | 1 | 0 | 145.31% |
| MA220121P00485000 | 2021-10-28 8:33AM EST | 485.00 | 143.05 | 158.55 | 162.75 | 0.00 | - | - | 0 | 687.76% |
| MA220121P00490000 | 2021-10-28 8:32AM EST | 490.00 | 145.05 | 163.55 | 167.30 | 0.00 | - | 1 | 2 | 695.41% |
| MA220121P00500000 | 2021-11-10 6:56AM EST | 500.00 | 140.56 | 148.70 | 152.50 | 0.00 | - | 1 | 2 | 439.38% |
| MA220121P00515000 | 2021-12-16 11:32AM EST | 515.00 | 166.55 | 140.50 | 143.90 | 0.00 | - | 1 | 0 | 0.00% |
| MA220121P00520000 | 2021-10-21 8:30AM EST | 520.00 | 166.20 | 178.05 | 182.50 | 0.00 | - | 2 | 3 | 590.31% |
| MA220121P00540000 | 2021-11-10 6:56AM EST | 540.00 | 162.25 | 188.55 | 190.80 | 0.00 | - | 11 | 13 | 487.09% |
| MA220121P00560000 | 2021-12-13 12:10AM EST | 560.00 | 213.60 | 191.90 | 194.90 | 0.00 | - | 1 | 0 | 0.00% |
| MA220121P00580000 | 2021-12-16 2:59PM EST | 580.00 | 229.70 | 205.50 | 209.10 | 0.00 | - | 2 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
