Australia markets closed

Mastercard Incorporated (MA)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
284.34-2.43 (-0.85%)
At close: 04:00PM EDT
284.52 +0.18 (+0.06%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:250.00
Callsfor7 October 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MA221021C002500002022-07-06 10:10AM EDT2022-10-2175.80105.70107.150.00-12355.96%
MA230120C002500002022-09-28 2:57PM EDT2023-01-2051.0045.9047.400.00-1197945.57%
MA230616C002500002022-09-30 11:05AM EDT2023-06-1661.6056.6559.55-0.40-0.65%2944.93%
MA240119C002500002022-09-22 9:30AM EDT2024-01-1983.8067.5570.450.00-14042.75%
MA250117C002500002022-09-29 2:00PM EDT2025-01-1786.1082.5586.900.00-6443.07%
Putsfor7 October 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MA221007P002500002022-09-30 3:31PM EDT2022-10-070.160.160.55-0.24-60.00%636054.25%
MA221014P002500002022-09-30 3:52PM EDT2022-10-140.800.760.94-0.40-33.33%5247.46%
MA221021P002500002022-09-30 1:59PM EDT2022-10-211.351.361.55-0.21-13.46%314944.29%
MA221028P002500002022-09-30 3:04PM EDT2022-10-282.552.453.20-0.67-20.81%24248.36%
MA221118P002500002022-09-30 12:09PM EDT2022-11-184.504.855.20-0.90-16.67%2910344.10%
MA221216P002500002022-09-30 2:54PM EDT2022-12-166.857.007.45-0.30-4.20%2415041.24%
MA230120P002500002022-09-30 1:15PM EDT2023-01-208.809.359.85-0.95-9.74%685539.20%
MA230317P002500002022-09-30 3:49PM EDT2023-03-1712.7512.8513.20-0.70-5.20%1815437.45%
MA230421P002500002022-09-30 1:21PM EDT2023-04-2114.6014.3514.90+0.90+6.57%52236.50%
MA230616P002500002022-09-29 1:30PM EDT2023-06-1616.9016.5517.200.00-115835.19%
MA240119P002500002022-09-29 3:49PM EDT2024-01-1923.4522.8024.000.00-1971,79432.09%
MA250117P002500002022-09-27 2:28PM EDT2025-01-1729.8029.1532.150.00-2629.59%