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:260.00
Callsfor7 October 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MA221007C002600002022-08-26 10:21AM EDT2022-10-0783.6133.2535.850.00-55133.79%
MA221021C002600002022-08-18 10:40AM EDT2022-10-2197.0555.5557.750.00-25167.87%
MA221216C002600002022-08-10 1:02PM EDT2022-12-1698.1079.9081.050.00-23137.92%
MA230120C002600002022-09-28 9:34AM EDT2023-01-2038.8738.7040.150.00-17743.69%
MA230317C002600002022-09-28 10:02AM EDT2023-03-1744.2044.3545.150.00-202142.92%
MA230421C002600002022-08-30 3:25PM EDT2023-04-2182.6547.6048.450.00--243.35%
MA230616C002600002022-09-22 11:58AM EDT2023-06-1661.3050.1051.800.00-253142.23%
MA240119C002600002022-09-29 11:09AM EDT2024-01-1966.0061.9064.050.00-102941.50%
Putsfor7 October 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MA221007P002600002022-09-30 2:08PM EDT2022-10-070.440.470.68-0.58-56.86%12346.92%
MA221014P002600002022-09-30 1:54PM EDT2022-10-141.351.411.71-0.49-26.63%2843.16%
MA221021P002600002022-09-30 3:56PM EDT2022-10-212.492.472.71-0.68-21.45%1448141.44%
MA221028P002600002022-09-30 3:04PM EDT2022-10-283.983.954.60-0.78-16.39%205644.61%
MA221118P002600002022-09-30 2:34PM EDT2022-11-186.406.857.25-0.65-9.22%312641.97%
MA221216P002600002022-09-30 2:57PM EDT2022-12-169.529.409.70+0.12+1.28%1820639.19%
MA230120P002600002022-09-30 12:48PM EDT2023-01-2011.0011.9512.55-0.40-3.51%566937.79%
MA230317P002600002022-09-30 3:29PM EDT2023-03-1715.6515.7516.20-0.80-4.86%197236.26%
MA230421P002600002022-09-30 3:59PM EDT2023-04-2117.6517.4017.95+1.25+7.62%10735.30%
MA230616P002600002022-09-30 1:51PM EDT2023-06-1619.5019.3020.50-0.60-2.99%219734.23%
MA240119P002600002022-09-29 10:02AM EDT2024-01-1926.1026.2527.650.00-227631.33%