Australia markets open in 2 hours 38 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:295.00
Callsfor30 September 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MA220930C002950002022-09-29 3:59PM EDT2022-09-300.390.250.39-1.82-82.35%16128931.98%
MA221007C002950002022-09-29 3:58PM EDT2022-10-072.792.572.93-1.91-40.64%1259334.00%
MA221014C002950002022-09-29 2:33PM EDT2022-10-144.654.805.15-2.59-35.77%147735.61%
MA221021C002950002022-09-29 3:14PM EDT2022-10-216.106.556.90-2.87-32.00%4413336.08%
MA221028C002950002022-09-28 2:23PM EDT2022-10-289.808.059.250.00-4738.95%
MA221104C002950002022-09-29 12:10PM EDT2022-11-0412.1010.2011.15+1.30+12.04%1840.37%
MA221118C002950002022-09-29 1:02PM EDT2022-11-1813.1512.5512.95-2.15-14.05%398338.63%
MA221216C002950002022-09-29 3:20PM EDT2022-12-1615.9516.3516.85-3.15-16.49%11940938.40%
MA230120C002950002022-09-29 3:25PM EDT2023-01-2019.5020.0520.55-3.31-14.51%962937.76%
MA230317C002950002022-09-29 2:43PM EDT2023-03-1725.5225.0526.55-1.81-6.62%42338.60%
MA230421C002950002022-09-27 10:03AM EDT2023-04-2128.4028.4029.00-2.70-8.68%1238.01%
MA230616C002950002022-09-27 3:59PM EDT2023-06-1634.2032.3533.75+1.61+4.94%22038.61%
MA240119C002950002022-09-26 1:25PM EDT2024-01-1947.4045.0047.350.00-102038.99%
Putsfor30 September 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MA220930P002950002022-09-29 3:30PM EDT2022-09-308.567.658.50+2.75+47.33%2818528.91%
MA221007P002950002022-09-29 3:30PM EDT2022-10-0712.1010.5511.30+3.28+37.19%2114034.89%
MA221014P002950002022-09-29 10:30AM EDT2022-10-1413.0012.6013.30+2.10+19.27%111935.25%
MA221021P002950002022-09-29 2:22PM EDT2022-10-2115.9114.2514.80+3.66+29.88%1175834.89%
MA221028P002950002022-09-28 11:51AM EDT2022-10-2817.1716.0016.900.00-23637.15%
MA221104P002950002022-09-29 3:32PM EDT2022-11-0418.5717.4018.35-0.73-3.78%5837.51%
MA221118P002950002022-09-29 3:16PM EDT2022-11-1820.7319.6020.05+3.43+19.83%8518035.97%
MA221216P002950002022-09-29 3:29PM EDT2022-12-1623.0022.5523.05+0.12+0.52%4046034.59%
MA230120P002950002022-09-29 1:47PM EDT2023-01-2026.2325.5026.00-1.77-6.32%2955533.42%
MA230317P002950002022-09-29 10:09AM EDT2023-03-1729.2029.5530.05+0.65+2.28%19232.56%
MA230421P002950002022-09-28 11:21AM EDT2023-04-2131.4530.9532.000.00-31131.93%
MA230616P002950002022-09-29 12:33PM EDT2023-06-1633.6033.7534.50+0.55+1.66%53030.88%
MA240119P002950002022-09-29 11:58AM EDT2024-01-1940.0041.1542.25+11.55+40.60%17628.76%