Australia markets open in 2 hours 39 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: 05:17PM EDT
In the money
Show:ListStraddle
Strike:290.00
Callsfor30 September 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MA220930C002900002022-09-29 3:59PM EDT2022-09-301.431.211.50-2.62-64.69%22810133.18%
MA221007C002900002022-09-29 3:18PM EDT2022-10-074.284.654.90-3.92-47.80%11732935.35%
MA221014C002900002022-09-29 3:56PM EDT2022-10-147.107.007.40-1.77-19.95%403337.05%
MA221021C002900002022-09-29 3:14PM EDT2022-10-218.748.759.30-2.41-21.61%836737.54%
MA221104C002900002022-09-29 2:24PM EDT2022-11-0412.3012.5513.85-2.12-14.70%8942.10%
MA221118C002900002022-09-29 3:00PM EDT2022-11-1815.2014.8515.35-2.90-16.02%469939.37%
MA221216C002900002022-09-29 3:49PM EDT2022-12-1618.9018.9019.30-1.60-7.80%766439.05%
MA230120C002900002022-09-29 3:59PM EDT2023-01-2022.6022.5523.00-1.53-6.34%3122738.30%
MA230317C002900002022-09-29 2:21PM EDT2023-03-1727.7327.7029.15-1.17-4.05%13239.26%
MA230616C002900002022-09-26 11:54AM EDT2023-06-1636.8334.7036.200.00-11239.01%
MA240119C002900002022-09-28 10:22AM EDT2024-01-1946.1547.5549.050.00-82638.77%
MA250117C002900002022-09-23 2:11PM EDT2025-01-1768.5063.0566.550.00-1239.58%
Putsfor30 September 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MA220930P002900002022-09-29 3:34PM EDT2022-09-304.414.004.65+0.97+28.20%35017732.13%
MA221007P002900002022-09-29 2:56PM EDT2022-10-079.257.708.20+2.75+42.31%6215335.74%
MA221014P002900002022-09-29 12:55PM EDT2022-10-149.769.9010.40+1.82+22.92%117336.08%
MA221021P002900002022-09-29 3:41PM EDT2022-10-2112.2011.6012.10+2.27+22.86%991,47636.05%
MA221028P002900002022-09-29 3:14PM EDT2022-10-2813.9812.7514.25+1.00+7.70%26438.13%
MA221104P002900002022-09-29 1:05PM EDT2022-11-0415.4015.0515.75+2.95+23.69%21038.46%
MA221118P002900002022-09-29 2:47PM EDT2022-11-1818.1017.1017.55+3.12+20.83%2815136.97%
MA221216P002900002022-09-29 3:50PM EDT2022-12-1620.6020.2020.50+1.70+8.99%3449535.25%
MA230120P002900002022-09-29 3:31PM EDT2023-01-2023.8523.2023.55+2.80+13.30%161,11434.12%
MA230317P002900002022-09-29 3:53PM EDT2023-03-1727.7527.0527.70+1.55+5.92%1529133.26%
MA230421P002900002022-09-29 1:11PM EDT2023-04-2129.0028.8029.65+2.13+7.93%21832.57%
MA230616P002900002022-09-29 1:02PM EDT2023-06-1631.4031.2532.05+0.65+2.11%78431.36%
MA240119P002900002022-09-28 3:13PM EDT2024-01-1936.9038.3540.000.00-458029.29%
MA250117P002900002022-09-28 11:42AM EDT2025-01-1746.9545.7048.500.00-1227.03%