Australia markets closed

Mastercard Incorporated (MA)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
284.34-2.43 (-0.85%)
At close: 04:00PM EDT
284.52 +0.18 (+0.06%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor7 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MA221007C002600002022-08-26 10:21AM EDT260.0083.6133.2535.850.00-55133.79%
MA221007C002650002022-09-29 12:57PM EDT265.0024.0019.7021.700.00-1358.50%
MA221007C002800002022-09-30 3:47PM EDT280.008.958.008.75-1.04-10.41%85540.71%
MA221007C002850002022-09-30 3:42PM EDT285.005.765.105.45-0.89-13.38%134036.72%
MA221007C002875002022-09-30 2:59PM EDT287.504.313.804.20-1.49-25.69%311,10835.71%
MA221007C002900002022-09-30 3:59PM EDT290.003.052.703.15-1.23-28.74%7341134.83%
MA221007C002925002022-09-30 3:28PM EDT292.502.191.912.32-2.36-51.87%7411234.25%
MA221007C002950002022-09-30 3:59PM EDT295.001.421.281.56-1.37-49.10%11116232.86%
MA221007C002975002022-09-30 3:47PM EDT297.501.150.881.12-0.83-41.92%5426932.91%
MA221007C003000002022-09-30 3:54PM EDT300.000.780.590.75-0.67-46.21%9756332.50%
MA221007C003025002022-09-30 3:41PM EDT302.500.550.380.54-1.04-65.41%5116132.96%
MA221007C003050002022-09-30 3:56PM EDT305.000.320.280.38-0.50-60.98%6431833.30%
MA221007C003075002022-09-30 2:38PM EDT307.500.250.120.33-0.46-64.79%2513835.21%
MA221007C003100002022-09-30 12:39PM EDT310.000.220.150.20-0.15-40.54%22635234.57%
MA221007C003125002022-09-30 2:40PM EDT312.500.190.010.28-0.11-36.67%879639.50%
MA221007C003150002022-09-30 3:26PM EDT315.000.100.100.22-0.33-76.74%234540.33%
MA221007C003175002022-09-29 3:27PM EDT317.500.280.060.290.00-17545.07%
MA221007C003200002022-09-28 3:01PM EDT320.000.200.050.250.00-115746.39%
MA221007C003225002022-09-27 12:32PM EDT322.500.290.050.430.00-17354.00%
MA221007C003250002022-09-29 2:49PM EDT325.000.200.040.20+0.11+122.22%510949.41%
MA221007C003275002022-09-26 12:14PM EDT327.500.260.050.440.00-223653.52%
MA221007C003300002022-09-30 9:33AM EDT330.000.120.060.10+0.01+9.09%911048.83%
MA221007C003325002022-09-22 3:13PM EDT332.500.410.000.410.00--2356.54%
MA221007C003350002022-09-28 10:55AM EDT335.000.130.050.200.00-617754.59%
MA221007C003375002022-09-22 11:15AM EDT337.500.520.030.410.00--261.62%
MA221007C003400002022-09-30 3:37PM EDT340.000.050.000.40-0.35-87.50%217162.89%
MA221007C003450002022-09-30 2:52PM EDT345.000.150.000.25+0.05+50.00%34562.89%
MA221007C003500002022-09-26 10:48AM EDT350.000.110.020.150.00-73863.48%
MA221007C003550002022-09-26 9:32AM EDT355.000.100.010.410.00-177875.98%
MA221007C003600002022-09-29 12:09PM EDT360.000.030.000.370.00-156478.52%
MA221007C003650002022-09-29 3:01PM EDT365.000.050.020.120.00-17672.85%
MA221007C003700002022-09-29 10:50AM EDT370.000.050.010.370.00-17986.52%
MA221007C003750002022-09-29 3:00PM EDT375.000.050.000.400.00-252290.82%
MA221007C003800002022-09-12 12:31PM EDT380.000.430.000.440.00-31495.70%
MA221007C003850002022-08-30 11:54AM EDT385.000.510.010.750.00--1107.52%
MA221007C003900002022-09-30 9:51AM EDT390.000.030.010.020.00-105576.56%
MA221007C003950002022-09-28 1:05PM EDT395.000.020.000.320.00-2222101.95%
MA221007C004000002022-09-27 10:49AM EDT400.000.050.000.330.00-2033105.76%
MA221007C004050002022-09-29 3:58PM EDT405.000.020.000.340.00-1727109.38%
MA221007C004100002022-09-29 3:51PM EDT410.000.020.010.340.00-757113.09%
MA221007C004150002022-09-29 3:51PM EDT415.000.020.010.280.00-36100113.67%
MA221007C004200002022-09-29 12:53PM EDT420.000.020.010.200.00-212112.31%
MA221007C004250002022-09-21 10:03AM EDT425.000.050.010.080.00--10105.47%
MA221007C004300002022-09-16 2:49PM EDT430.000.050.000.190.00--5116.80%
MA221007C004400002022-09-16 1:34PM EDT440.000.050.010.070.00--13112.11%
MA221007C004500002022-09-16 1:32PM EDT450.000.040.000.400.00--15139.45%
MA221007C004600002022-09-14 2:40PM EDT460.000.060.000.180.00-11132.42%
MA221007C004700002022-09-30 9:49AM EDT470.000.010.010.050.00-1871,223123.44%
Putsfor7 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MA221007P002100002022-09-27 1:55PM EDT210.000.020.000.070.00-3782.81%
MA221007P002200002022-09-30 2:16PM EDT220.000.030.000.05-0.07-70.00%1642768.75%
MA221007P002300002022-09-28 10:15AM EDT230.000.060.020.10-0.14-70.00%19163.67%
MA221007P002400002022-09-30 10:57AM EDT240.000.100.000.17-0.09-47.37%22654.49%
MA221007P002500002022-09-30 3:31PM EDT250.000.160.160.55-0.24-60.00%636054.25%
MA221007P002550002022-09-30 3:54PM EDT255.000.290.290.38-0.33-53.23%1735148.00%
MA221007P002600002022-09-30 2:08PM EDT260.000.440.470.68-0.58-56.86%1022346.92%
MA221007P002650002022-09-30 3:59PM EDT265.000.890.801.06-0.49-35.51%824844.43%
MA221007P002700002022-09-30 3:46PM EDT270.001.311.251.53-0.56-29.95%7011240.83%
MA221007P002750002022-09-30 3:23PM EDT275.002.121.942.49-0.61-22.34%679939.15%
MA221007P002800002022-09-30 3:58PM EDT280.003.453.253.75-0.61-15.02%3823136.29%
MA221007P002850002022-09-30 3:59PM EDT285.005.655.255.70-0.27-4.56%6321834.11%
MA221007P002875002022-09-30 3:53PM EDT287.506.596.506.95-0.05-0.75%28112933.05%
MA221007P002900002022-09-30 2:45PM EDT290.007.357.908.60-1.90-20.54%2916033.39%
MA221007P002925002022-09-30 3:29PM EDT292.509.159.3010.50-0.80-8.04%277034.40%
MA221007P002950002022-09-30 3:55PM EDT295.0011.1011.2512.30-1.00-8.26%3414933.56%
MA221007P002975002022-09-30 12:52PM EDT297.5010.8513.2514.35-3.05-21.94%92333.62%
MA221007P003000002022-09-30 1:41PM EDT300.0014.5015.3516.35-1.35-8.52%168931.74%
MA221007P003025002022-09-30 12:10PM EDT302.5015.4617.1019.40-2.44-13.63%22041.85%
MA221007P003050002022-09-30 12:31PM EDT305.0017.0519.6521.85-0.35-2.01%23744.92%
MA221007P003075002022-09-29 10:35AM EDT307.5020.5421.8524.200.00-101546.58%
MA221007P003100002022-09-30 1:28PM EDT310.0022.8524.6526.15-2.30-9.15%459141.41%
MA221007P003125002022-09-30 12:23PM EDT312.5024.6827.0028.70-2.41-8.90%353745.29%
MA221007P003150002022-09-30 12:59PM EDT315.0027.1628.3031.75-3.14-10.36%216557.13%
MA221007P003175002022-09-27 12:40PM EDT317.5029.7431.5033.95-1.79-5.68%110155.62%
MA221007P003200002022-09-28 10:24AM EDT320.0036.7534.0036.700.00-207062.62%
MA221007P003225002022-09-27 11:50AM EDT322.5035.7536.7539.05+2.26+6.75%105263.18%
MA221007P003250002022-09-30 9:50AM EDT325.0038.2739.1041.65+4.07+11.90%1017567.77%
MA221007P003275002022-09-21 10:14AM EDT327.5017.8941.5043.950.00--167.09%
MA221007P003300002022-09-30 2:35PM EDT330.0043.7044.0046.50-0.46-1.04%35970.75%
MA221007P003350002022-09-29 10:37AM EDT335.0048.0048.9051.550.00-12177.12%
MA221007P003400002022-09-20 9:58AM EDT340.0030.1554.0556.650.00-1884.33%
MA221007P003450002022-09-28 3:40PM EDT345.0053.2259.0061.350.00-31183.11%
MA221007P003500002022-09-28 10:28AM EDT350.0064.8563.8066.550.00-2592.50%
MA221007P003550002022-09-14 10:46AM EDT355.0030.3468.3571.550.00-2297.36%
MA221007P003600002022-09-23 3:42PM EDT360.0067.2573.6076.800.00-45107.42%
MA221007P003650002022-08-26 10:13AM EDT365.0025.8970.1073.350.00-110.00%
MA221007P004700002022-09-21 3:43PM EDT470.00164.45183.20187.000.00--0198.88%