Australia markets open in 2 hours 46 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: 05:08PM EDT
In the money
Show:ListStraddle
Strike:285.00
Callsfor30 September 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MA220930C002850002022-09-29 3:54PM EDT2022-09-303.723.704.35-4.48-54.63%595940.19%
MA221007C002850002022-09-29 3:28PM EDT2022-10-076.657.257.70-2.75-29.26%382137.85%
MA221014C002850002022-09-28 3:06PM EDT2022-10-1412.409.5010.200.00-475138.90%
MA221021C002850002022-09-29 3:59PM EDT2022-10-2111.6011.6011.95+0.70+6.42%462838.58%
MA221028C002850002022-09-29 2:03PM EDT2022-10-2813.2513.5014.30-3.30-19.94%2540.99%
MA221118C002850002022-09-29 3:31PM EDT2022-11-1817.1517.7518.20-2.30-11.83%159440.61%
MA221216C002850002022-09-29 3:33PM EDT2022-12-1621.3021.6022.05-1.55-6.78%269339.92%
MA230120C002850002022-09-28 2:53PM EDT2023-01-2027.0025.2525.700.00-31738.99%
MA230317C002850002022-09-29 2:21PM EDT2023-03-1730.3530.4031.80+0.08+0.26%2639.82%
Putsfor30 September 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MA220930P002850002022-09-29 3:58PM EDT2022-09-301.821.672.14+0.24+15.19%51632434.84%
MA221007P002850002022-09-29 3:54PM EDT2022-10-075.925.405.80+1.32+28.70%10019337.12%
MA221014P002850002022-09-29 12:50PM EDT2022-10-147.657.658.35+0.55+7.75%269038.57%
MA221021P002850002022-09-29 3:54PM EDT2022-10-219.859.459.75+2.10+27.10%4347037.08%
MA221028P002850002022-09-29 3:36PM EDT2022-10-2811.7911.2012.00-1.97-14.32%55239.37%
MA221118P002850002022-09-29 12:53PM EDT2022-11-1814.6314.8515.20+1.33+10.00%2624637.73%
MA221216P002850002022-09-29 3:44PM EDT2022-12-1618.3517.9518.25+1.50+8.90%1861836.09%
MA230120P002850002022-09-29 3:23PM EDT2023-01-2021.6020.8021.15+2.70+14.29%1644534.61%
MA230317P002850002022-09-29 11:56AM EDT2023-03-1723.8024.9525.60+0.50+2.15%48534.10%
MA230421P002850002022-09-29 1:04PM EDT2023-04-2126.5026.5027.10+1.85+7.51%12432.82%