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:280.00
Callsfor7 October 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MA221007C002800002022-09-30 3:47PM EDT2022-10-078.958.008.75-1.04-10.41%85540.71%
MA221014C002800002022-09-29 10:16AM EDT2022-10-1414.0510.3511.250.00-11940.43%
MA221021C002800002022-09-30 9:32AM EDT2022-10-2114.3512.2013.15+0.45+3.24%25740.17%
MA221216C002800002022-09-29 12:56PM EDT2022-12-1625.2522.3523.250.00-11940.69%
MA230120C002800002022-09-30 11:36AM EDT2023-01-2029.3026.1526.85+1.50+5.40%19639.55%
MA230317C002800002022-09-28 1:19PM EDT2023-03-1735.8031.8032.650.00-11139.96%
MA230421C002800002022-09-29 2:48PM EDT2023-04-2135.7333.7535.200.00-11139.42%
MA230616C002800002022-09-20 10:50AM EDT2023-06-1657.4537.6040.150.00-1740.19%
MA240119C002800002022-09-28 9:56AM EDT2024-01-1951.2050.5552.600.00-73739.53%
Putsfor7 October 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MA221007P002800002022-09-30 3:58PM EDT2022-10-073.453.253.75-0.61-15.02%3823136.29%
MA221014P002800002022-09-29 11:27AM EDT2022-10-146.205.706.250.00-118837.38%
MA221021P002800002022-09-30 2:54PM EDT2022-10-217.027.357.70-0.70-9.07%2274036.00%
MA221028P002800002022-09-30 10:43AM EDT2022-10-288.609.0510.15-2.70-23.89%51839.14%
MA221104P002800002022-09-30 1:03PM EDT2022-11-0410.0010.8511.55-0.50-4.76%3739.07%
MA221118P002800002022-09-30 3:59PM EDT2022-11-1813.1013.1013.45-0.20-1.50%3122237.67%
MA221216P002800002022-09-30 3:47PM EDT2022-12-1615.8016.0516.60-0.90-5.39%1748636.19%
MA230120P002800002022-09-30 10:47AM EDT2023-01-2017.1018.9519.45-2.70-13.64%92,19134.62%
MA230317P002800002022-09-30 3:59PM EDT2023-03-1723.4023.0523.60+2.25+10.64%3815533.75%
MA230421P002800002022-09-29 10:31AM EDT2023-04-2124.6024.5025.300.00-31632.75%
MA230616P002800002022-09-29 12:59PM EDT2023-06-1626.9526.8528.250.00-741432.14%
MA240119P002800002022-09-29 11:07AM EDT2024-01-1934.2534.3035.950.00-542229.78%
MA250117P002800002022-09-22 3:55PM EDT2025-01-1736.2841.6043.150.00--326.72%