Australia markets open in 1 hour 53 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: 05:44PM EDT
In the money
Show:ListStraddle
Strike:255.00
Callsfor30 September 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MA221021C002550002022-09-23 2:09PM EDT2022-10-2139.5033.5534.850.00-4449.37%
MA221216C002550002022-09-28 10:16AM EDT2022-12-1638.8541.4542.700.00-9546.83%
MA230120C002550002022-09-23 11:46AM EDT2023-01-2048.4544.4045.400.00-1444.10%
MA230421C002550002022-09-01 3:22PM EDT2023-04-2181.7551.7552.850.00--243.04%
Putsfor30 September 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MA220930P002550002022-09-28 1:30PM EDT2022-09-300.040.010.050.00-127364.84%
MA221007P002550002022-09-28 1:51PM EDT2022-10-070.620.510.640.00-95150.20%
MA221014P002550002022-09-28 1:02PM EDT2022-10-141.401.321.570.00-1447.51%
MA221021P002550002022-09-29 3:25PM EDT2022-10-212.502.162.35+0.41+19.62%137044.96%
MA221028P002550002022-09-29 2:52PM EDT2022-10-284.053.153.80+1.10+37.29%111546.77%
MA221104P002550002022-09-29 2:52PM EDT2022-11-045.054.404.85+1.20+31.17%25046.45%
MA221118P002550002022-09-29 3:01PM EDT2022-11-186.405.756.00+0.84+15.11%233343.38%
MA221216P002550002022-09-29 12:54PM EDT2022-12-168.108.158.65-0.35-4.14%1827441.46%
MA230120P002550002022-09-28 1:31PM EDT2023-01-2010.6510.5011.00+0.45+4.41%233839.13%
MA230421P002550002022-09-29 10:22AM EDT2023-04-2115.5015.6516.05-1.05-6.34%31136.25%