Australia markets open in 2 hours 46 minutes

Mastercard Incorporated (MA)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
286.77-3.41 (-1.18%)
At close: 04:00PM EDT
286.97 +0.20 (+0.07%)
After hours: 05:08PM EDT
In the money
Show:ListStraddle
Strike:220.00
Callsfor30 September 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MA221021C002200002022-09-15 11:31AM EDT2022-10-21100.8566.8568.200.00-1862.77%
MA221216C002200002022-09-23 10:57AM EDT2022-12-1677.0070.3072.400.00-1253.51%
MA230120C002200002022-09-28 12:08PM EDT2023-01-2074.7572.3573.700.00-71551.45%
MA230317C002200002022-09-20 3:21PM EDT2023-03-17100.5076.4578.300.00--151.75%
MA230421C002200002022-09-29 12:03PM EDT2023-04-2180.9577.9079.50-21.45-20.95%11149.25%
MA230616C002200002022-09-29 12:50PM EDT2023-06-1682.8581.6082.60-34.05-29.13%1148.35%
MA240119C002200002022-09-16 3:00PM EDT2024-01-19114.0590.3093.300.00-31246.98%
MA250117C002200002022-09-29 2:06PM EDT2025-01-17104.65102.80106.15-3.65-3.37%8745.12%
Putsfor30 September 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MA220930P002200002022-09-27 12:50PM EDT2022-09-300.010.000.110.00-50107143.75%
MA221007P002200002022-09-28 10:05AM EDT2022-10-070.100.010.050.00-242763.28%
MA221014P002200002022-09-26 9:30AM EDT2022-10-140.300.060.400.00-1415061.33%
MA221021P002200002022-09-23 9:30AM EDT2022-10-210.400.210.680.00-13656.93%
MA221118P002200002022-09-29 3:32PM EDT2022-11-181.901.771.87+0.18+10.47%11351.23%
MA221216P002200002022-09-29 10:15AM EDT2022-12-163.052.933.25+0.40+15.09%6341048.14%
MA230120P002200002022-09-29 2:36PM EDT2023-01-204.594.254.45+0.79+20.79%21519044.15%
MA230317P002200002022-09-28 12:08PM EDT2023-03-176.456.757.100.00-61142.54%
MA230421P002200002022-09-29 3:11PM EDT2023-04-218.207.808.15-0.20-2.38%13440.83%
MA230616P002200002022-09-29 12:02PM EDT2023-06-169.459.5510.00+0.09+0.96%1111339.31%
MA240119P002200002022-09-26 10:59AM EDT2024-01-1915.3514.6515.35+2.15+16.29%17635.22%
MA250117P002200002022-09-29 10:49AM EDT2025-01-1721.0020.1022.40+6.70+46.85%3132.22%