Australia markets open in 2 hours 6 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
286.77 0.00 (0.00%)
After hours: 05:43PM EDT
In the money
Show:ListStraddle
Strike:240.00
Callsfor30 September 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MA221021C002400002022-08-25 1:48PM EDT2022-10-21103.6053.1556.400.00-6993.90%
MA221216C002400002022-09-23 11:24AM EDT2022-12-1660.2553.1054.800.00-1650.73%
MA230120C002400002022-09-22 11:23AM EDT2023-01-2066.0255.9556.900.00-17946.90%
MA230317C002400002022-09-22 9:30AM EDT2023-03-1775.0060.5062.000.00--647.11%
MA230421C002400002022-09-16 2:25PM EDT2023-04-2184.5062.3563.900.00-1645.73%
MA230616C002400002022-08-03 12:36PM EDT2023-06-16128.0099.00101.500.00-1185.96%
MA240119C002400002022-09-26 2:02PM EDT2024-01-1980.6076.8579.250.00-13944.31%
Putsfor30 September 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MA220930P002400002022-09-28 9:30AM EDT2022-09-300.090.000.150.00-5112104.69%
MA221007P002400002022-09-28 3:23PM EDT2022-10-070.190.090.220.00-12654.59%
MA221014P002400002022-09-28 2:26PM EDT2022-10-140.550.480.750.00-41652.10%
MA221021P002400002022-09-29 11:56AM EDT2022-10-210.971.031.12+0.04+4.30%210749.61%
MA221028P002400002022-09-27 2:22PM EDT2022-10-282.351.842.340.00-5751.14%
MA221104P002400002022-09-28 12:08PM EDT2022-11-042.452.452.950.00-11051.07%
MA221118P002400002022-09-29 2:37PM EDT2022-11-183.803.503.65+0.40+11.76%410946.64%
MA221216P002400002022-09-29 11:50AM EDT2022-12-165.155.255.50+0.05+0.98%1217743.46%
MA230120P002400002022-09-29 1:39PM EDT2023-01-207.507.157.45+0.75+11.11%21,48440.90%
MA230317P002400002022-09-29 10:06AM EDT2023-03-1710.1010.4511.05-1.05-9.42%15440.04%
MA230421P002400002022-09-29 2:52PM EDT2023-04-2112.4011.7512.10-0.29-2.29%4638.12%
MA230616P002400002022-09-29 11:56AM EDT2023-06-1613.4513.9014.25+0.20+1.51%1116236.72%
MA240119P002400002022-09-29 10:35AM EDT2024-01-1920.0019.8020.50+0.90+4.71%1014233.20%
MA250117P002400002022-09-29 10:44AM EDT2025-01-1727.0526.1528.05-0.05-0.18%11030.34%