Australia markets open in 3 hours 20 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: 04:32PM EDT
In the money
Show:ListStraddle
Strike:270.00
Callsfor30 September 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MA220930C002700002022-09-28 10:22AM EDT2022-09-3015.0516.3517.900.00-11255.27%
MA221021C002700002022-09-29 2:48PM EDT2022-10-2121.0021.6022.25-0.59-2.73%8943.27%
MA221118C002700002022-09-28 10:06AM EDT2022-11-1828.9527.1027.80+4.36+17.73%2743.90%
MA221216C002700002022-09-15 1:43PM EDT2022-12-1657.5030.7031.500.00-1442.87%
MA230120C002700002022-09-27 12:02PM EDT2023-01-2035.8034.1535.30+0.60+1.70%15642.09%
MA230317C002700002022-09-27 12:17PM EDT2023-03-1739.7539.8040.550.00-1241.64%
MA230616C002700002022-09-16 9:45AM EDT2023-06-1664.0045.9547.300.00-21041.02%
MA240119C002700002022-09-01 11:44AM EDT2024-01-1982.7057.7060.000.00-184040.63%
Putsfor30 September 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MA220930P002700002022-09-29 3:45PM EDT2022-09-300.180.020.25-0.03-14.29%3133351.17%
MA221007P002700002022-09-29 3:39PM EDT2022-10-071.871.681.95+0.08+4.47%411043.32%
MA221014P002700002022-09-29 11:41AM EDT2022-10-143.303.253.50+0.51+18.28%46741.55%
MA221021P002700002022-09-29 3:29PM EDT2022-10-215.154.654.85+0.60+13.19%1334340.61%
MA221028P002700002022-09-28 3:33PM EDT2022-10-286.676.306.80+1.17+21.27%153542.66%
MA221104P002700002022-09-28 3:07PM EDT2022-11-046.807.458.100.00-1442.52%
MA221118P002700002022-09-29 3:36PM EDT2022-11-189.799.409.90+1.09+12.53%1216840.97%
MA221216P002700002022-09-28 3:48PM EDT2022-12-1610.9112.2012.600.00-417938.52%
MA230120P002700002022-09-29 3:22PM EDT2023-01-2015.6515.0015.30+1.25+8.68%81,04236.66%
MA230317P002700002022-09-28 3:33PM EDT2023-03-1717.3518.9019.300.00-118935.54%
MA230421P002700002022-09-28 3:49PM EDT2023-04-2120.3020.6521.05+1.30+6.84%121334.55%
MA230616P002700002022-09-29 10:26AM EDT2023-06-1622.8023.1023.65+0.75+3.40%11,26433.48%
MA240119P002700002022-09-29 2:50PM EDT2024-01-1930.8330.0030.85-1.17-3.66%1421,00430.60%
MA250117P002700002022-09-29 2:51PM EDT2025-01-1738.2536.1039.70-0.59-1.52%60628.48%