Australia markets closed

Mastercard Incorporated (MA)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
346.54-5.62 (-1.60%)
At close: 04:00PM EDT
347.00 +0.46 (+0.13%)
Pre-market: 04:11AM EDT
In the money
Show:ListStraddle
Callsfor12 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MA220812C002200002022-07-28 9:38AM EDT220.00127.000.000.000.00--00.00%
MA220812C002900002022-07-14 11:57AM EDT290.0039.650.000.000.00--00.00%
MA220812C003000002022-08-08 2:49PM EDT300.0052.050.000.000.00-800.00%
MA220812C003050002022-07-27 1:26PM EDT305.0032.100.000.000.00--00.00%
MA220812C003075002022-08-04 9:32AM EDT307.5044.100.000.000.00--00.00%
MA220812C003100002022-08-05 12:02PM EDT310.0043.920.000.000.00-200.00%
MA220812C003150002022-08-05 3:42PM EDT315.0041.950.000.000.00-200.00%
MA220812C003200002022-08-05 3:32PM EDT320.0036.650.000.000.00-200.00%
MA220812C003225002022-08-08 1:16PM EDT322.5030.900.000.000.00-100.00%
MA220812C003250002022-08-05 3:19PM EDT325.0031.640.000.000.00-1400.00%
MA220812C003275002022-08-09 10:16AM EDT327.5022.840.000.000.00-100.00%
MA220812C003300002022-08-08 10:43AM EDT330.0024.860.000.000.00-100.00%
MA220812C003325002022-08-09 10:23AM EDT332.5016.400.000.000.00-100.00%
MA220812C003350002022-08-09 3:57PM EDT335.0012.400.000.000.00-200.00%
MA220812C003375002022-08-09 3:58PM EDT337.5010.450.000.000.00-100.00%
MA220812C003400002022-08-09 3:56PM EDT340.008.300.000.000.00-300.00%
MA220812C003425002022-08-09 1:37PM EDT342.506.600.000.000.00-400.00%
MA220812C003450002022-08-09 2:14PM EDT345.005.350.000.000.00-1900.00%
MA220812C003475002022-08-09 3:59PM EDT347.504.000.000.000.00-4000.78%
MA220812C003500002022-08-09 3:59PM EDT350.002.780.000.000.00-8103.13%
MA220812C003525002022-08-09 3:53PM EDT352.501.860.000.000.00-5006.25%
MA220812C003550002022-08-09 3:54PM EDT355.001.330.000.000.00-9606.25%
MA220812C003575002022-08-09 3:59PM EDT357.500.900.000.000.00-10606.25%
MA220812C003600002022-08-09 3:24PM EDT360.000.500.000.000.00-113012.50%
MA220812C003625002022-08-09 3:06PM EDT362.500.290.000.000.00-156012.50%
MA220812C003650002022-08-09 2:45PM EDT365.000.190.000.000.00-94012.50%
MA220812C003675002022-08-09 3:54PM EDT367.500.160.000.000.00-40012.50%
MA220812C003700002022-08-09 3:20PM EDT370.000.100.000.000.00-29012.50%
MA220812C003725002022-08-09 3:42PM EDT372.500.060.000.000.00-35012.50%
MA220812C003750002022-08-09 2:21PM EDT375.000.060.000.000.00-20025.00%
MA220812C003775002022-08-08 10:55AM EDT377.500.040.000.000.00-53025.00%
MA220812C003800002022-08-09 3:21PM EDT380.000.020.000.000.00-1025.00%
MA220812C003825002022-08-05 3:47PM EDT382.500.080.000.000.00-1025.00%
MA220812C003850002022-08-09 3:35PM EDT385.000.040.000.000.00-1025.00%
MA220812C003875002022-08-08 9:56AM EDT387.500.010.000.000.00-6025.00%
MA220812C003900002022-07-29 10:01AM EDT390.000.250.000.000.00-25025.00%
MA220812C003950002022-08-02 10:14AM EDT395.000.060.000.000.00-10025.00%
MA220812C004000002022-07-21 3:46PM EDT400.000.300.000.000.00-10025.00%
MA220812C004050002022-07-28 11:53AM EDT405.000.040.000.000.00--025.00%
MA220812C004200002022-07-28 11:13AM EDT420.000.050.000.000.00--050.00%
MA220812C004300002022-08-01 11:13AM EDT430.000.020.000.000.00--050.00%
MA220812C004700002022-08-04 11:34AM EDT470.000.040.000.000.00-20050.00%
Putsfor12 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MA220812P002100002022-07-20 11:11AM EDT210.000.040.000.000.00--050.00%
MA220812P002200002022-07-18 2:49PM EDT220.000.100.000.000.00-1050.00%
MA220812P002400002022-08-09 1:49PM EDT240.000.010.000.000.00-5050.00%
MA220812P002450002022-08-01 1:32PM EDT245.000.040.000.000.00--050.00%
MA220812P002500002022-08-02 10:33AM EDT250.000.040.000.000.00-13050.00%
MA220812P002550002022-08-02 10:26AM EDT255.000.060.000.000.00-21050.00%
MA220812P002600002022-08-04 2:38PM EDT260.000.070.000.000.00-2050.00%
MA220812P002650002022-08-02 12:11PM EDT265.000.030.000.000.00-2050.00%
MA220812P002700002022-08-02 10:14AM EDT270.000.050.000.000.00-10050.00%
MA220812P002750002022-08-01 11:12AM EDT275.000.040.000.000.00-2050.00%
MA220812P002800002022-08-05 1:40PM EDT280.000.030.000.000.00-1050.00%
MA220812P002850002022-08-08 11:30AM EDT285.000.010.000.000.00-16050.00%
MA220812P002900002022-08-08 10:08AM EDT290.000.010.000.000.00-2050.00%
MA220812P002925002022-08-09 10:47AM EDT292.500.05--0.00---0.00%
MA220812P002950002022-08-09 11:51AM EDT295.000.020.000.000.00-11050.00%
MA220812P003000002022-08-09 11:51AM EDT300.000.050.000.000.00-2025.00%
MA220812P003025002022-08-08 11:00AM EDT302.500.040.000.000.00-1025.00%
MA220812P003050002022-08-09 3:30PM EDT305.000.070.000.000.00-11025.00%
MA220812P003075002022-08-08 3:29PM EDT307.500.070.000.000.00-2025.00%
MA220812P003100002022-08-09 10:26AM EDT310.000.130.000.000.00-2025.00%
MA220812P003125002022-08-09 11:30AM EDT312.500.100.000.000.00-1025.00%
MA220812P003150002022-08-09 11:45AM EDT315.000.090.000.000.00-16025.00%
MA220812P003175002022-08-09 12:41PM EDT317.500.150.000.000.00-2025.00%
MA220812P003200002022-08-09 3:53PM EDT320.000.200.000.000.00-5025.00%
MA220812P003225002022-08-09 3:23PM EDT322.500.250.000.000.00-37012.50%
MA220812P003250002022-08-09 3:21PM EDT325.000.340.000.000.00-3012.50%
MA220812P003275002022-08-09 3:48PM EDT327.500.460.000.000.00-70012.50%
MA220812P003300002022-08-09 3:55PM EDT330.000.650.000.000.00-130012.50%
MA220812P003325002022-08-09 3:55PM EDT332.500.820.000.000.00-7012.50%
MA220812P003350002022-08-09 3:54PM EDT335.001.080.000.000.00-47706.25%
MA220812P003375002022-08-09 3:54PM EDT337.501.660.000.000.00-1806.25%
MA220812P003400002022-08-09 3:34PM EDT340.001.890.000.000.00-5806.25%
MA220812P003425002022-08-09 3:55PM EDT342.502.510.000.000.00-36203.13%
MA220812P003450002022-08-09 3:27PM EDT345.003.440.000.000.00-9601.56%
MA220812P003475002022-08-09 2:26PM EDT347.505.100.000.000.00-8800.00%
MA220812P003500002022-08-09 11:04AM EDT350.005.500.000.000.00-2000.00%
MA220812P003525002022-08-09 3:56PM EDT352.508.150.000.000.00-4700.00%
MA220812P003550002022-08-09 3:17PM EDT355.0010.220.000.000.00-1400.00%
MA220812P003575002022-08-09 3:17PM EDT357.5012.320.000.000.00-900.00%
MA220812P003600002022-08-09 3:14PM EDT360.0014.750.000.000.00-300.00%
MA220812P003625002022-08-08 2:43PM EDT362.5011.750.000.000.00-2200.00%
MA220812P003650002022-08-08 2:58PM EDT365.0014.550.000.000.00-100.00%
MA220812P003675002022-08-08 2:58PM EDT367.5016.830.000.000.00-1900.00%
MA220812P003700002022-08-09 12:40PM EDT370.0023.590.000.000.00-200.00%
MA220812P003725002022-08-04 11:23AM EDT372.5015.900.000.000.00-400.00%
MA220812P003750002022-08-09 12:54PM EDT375.0028.830.000.000.00-1900.00%
MA220812P003800002022-08-08 11:16AM EDT380.0028.000.000.000.00-100.00%
MA220812P004300002022-08-08 11:10AM EDT430.0077.300.000.000.00-100.00%
MA220812P004400002022-08-04 9:32AM EDT440.0088.750.000.000.00--00.00%
MA220812P004600002022-08-04 9:31AM EDT460.00108.000.000.000.00--00.00%