Australia markets open in 4 hours

Mastercard Incorporated (MA)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
360.06-0.74 (-0.21%)
At close: 04:00PM EST
359.99 -0.07 (-0.02%)
After hours: 07:58PM EST
In the money
Show:ListStraddle
Strike:230.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MA221216C002300002022-09-23 1:34PM EST2022-12-1666.3074.3576.400.00-220.00%
MA230120C002300002022-09-28 9:05AM EST2023-01-2060.6598.95101.800.00-1380.00%
MA230421C002300002022-12-02 1:43PM EST2023-04-21134.55133.45135.70+12.71+10.43%2955.99%
MA230616C002300002022-11-08 3:58PM EST2023-06-16106.05136.00138.400.00-1553.91%
MA230721C002300002022-12-02 1:43PM EST2023-07-21136.86137.35140.45+136.86-2053.12%
MA240119C002300002022-08-12 12:49PM EST2024-01-19142.15123.95126.450.00-1140.00%
MA250117C002300002022-11-25 11:35AM EST2025-01-17150.77156.00161.000.00-1448.13%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MA221209P002300002022-11-17 1:49PM EST2022-12-090.030.000.200.00-1826139.45%
MA221216P002300002022-11-21 12:21PM EST2022-12-160.050.000.060.00-5011,21483.59%
MA221223P002300002022-12-02 12:29PM EST2022-12-230.010.000.28-0.58-98.31%3079.39%
MA230120P002300002022-12-02 3:18PM EST2023-01-200.090.060.12-0.05-35.71%111,32350.29%
MA230217P002300002022-11-18 10:00AM EST2023-02-170.990.390.450.00-4447.68%
MA230317P002300002022-11-10 2:35PM EST2023-03-172.050.580.840.00-315545.09%
MA230421P002300002022-11-21 11:57AM EST2023-04-212.231.061.310.00-118142.31%
MA230616P002300002022-12-01 11:36AM EST2023-06-162.592.022.470.00-8319140.77%
MA230915P002300002022-11-29 11:21AM EST2023-09-155.403.403.900.00-21537.59%
MA240119P002300002022-11-30 3:21PM EST2024-01-196.495.456.050.00-710135.32%
MA250117P002300002022-11-29 3:22PM EST2025-01-1714.1910.1013.150.00-1433.26%