Australia markets open in 3 hours 14 minutes

Mastercard Incorporated (MA)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
286.77-3.41 (-1.18%)
At close: 04:00PM EDT
286.98 +0.21 (+0.07%)
After hours: 04:45PM EDT
In the money
Show:ListStraddle
Strike:210.00
Callsfor30 September 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MA221021C002100002022-09-22 2:04PM EDT2022-10-2188.0076.5078.150.00-3467.87%
MA230120C002100002022-06-16 3:49PM EDT2023-01-20105.70125.90129.450.00-114157.37%
MA230317C002100002022-09-21 10:01AM EDT2023-03-17109.1585.1086.600.00-3352.12%
MA230421C002100002022-09-20 3:21PM EDT2023-04-21110.6586.2087.800.00-1951.32%
MA230616C002100002022-07-22 2:13PM EDT2023-06-16140.33150.85154.450.00-11140.15%
MA240119C002100002022-09-28 10:39AM EDT2024-01-1998.0097.05100.300.00-1648.01%
Putsfor30 September 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MA220930P002100002022-09-23 12:34PM EDT2022-09-300.020.000.150.00-1316172.66%
MA221007P002100002022-09-27 1:55PM EDT2022-10-070.020.000.070.00-3774.61%
MA221014P002100002022-09-29 12:51PM EDT2022-10-140.090.010.19-0.04-30.77%160263.09%
MA221021P002100002022-09-27 3:56PM EDT2022-10-210.340.090.540.00-32861.82%
MA221028P002100002022-09-09 1:00PM EDT2022-10-280.270.220.880.00-4159.38%
MA221118P002100002022-09-28 12:19PM EDT2022-11-181.201.241.420.00-51854.20%
MA221216P002100002022-09-28 10:22AM EDT2022-12-162.442.192.320.00-15749.70%
MA230120P002100002022-09-29 12:17PM EDT2023-01-203.203.203.50-0.55-14.67%1525046.25%
MA230317P002100002022-09-29 3:16PM EDT2023-03-175.655.405.75+0.75+15.31%21344.21%
MA230421P002100002022-09-27 3:44PM EDT2023-04-216.606.356.550.00-51542.10%
MA230616P002100002022-09-29 2:51PM EDT2023-06-168.407.958.25+0.65+8.39%52940.57%
MA240119P002100002022-09-28 10:42AM EDT2024-01-1912.7212.4513.100.00-203736.18%
MA250117P002100002022-09-12 10:13AM EDT2025-01-1712.0717.2519.600.00--132.94%