Australia markets open in 3 hours 28 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:300.00
Callsfor30 September 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MA220930C003000002022-09-29 3:58PM EDT2022-09-300.100.040.18-0.47-82.46%13842437.60%
MA221007C003000002022-09-29 3:36PM EDT2022-10-071.451.431.65-1.65-53.23%34542633.31%
MA221014C003000002022-09-29 3:05PM EDT2022-10-142.953.153.50-0.20-6.35%907334.83%
MA221021C003000002022-09-29 3:57PM EDT2022-10-214.704.704.95-2.20-31.88%4226234.85%
MA221028C003000002022-09-29 3:22PM EDT2022-10-286.356.257.10-1.15-15.33%32037.65%
MA221104C003000002022-09-28 2:28PM EDT2022-11-049.508.058.850.00-4738.98%
MA221118C003000002022-09-29 3:05PM EDT2022-11-1810.0510.3510.75-2.64-20.80%381,62437.81%
MA221216C003000002022-09-29 3:18PM EDT2022-12-1613.7014.1014.55-1.87-12.01%11618737.68%
MA230120C003000002022-09-29 3:25PM EDT2023-01-2017.2017.6518.50-1.53-8.17%1846937.60%
MA230317C003000002022-09-28 2:58PM EDT2023-03-1724.9523.4524.050.00-51237.92%
MA230421C003000002022-09-29 2:33PM EDT2023-04-2125.5025.9526.65-2.95-10.37%5937.56%
MA230616C003000002022-09-27 3:50PM EDT2023-06-1629.8530.1030.850.00-617037.63%
MA240119C003000002022-09-28 2:40PM EDT2024-01-1944.9542.6545.000.00-327638.64%
MA250117C003000002022-09-29 3:57PM EDT2025-01-1761.7058.0061.95+2.90+4.93%617339.01%
Putsfor30 September 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MA220930P003000002022-09-29 3:25PM EDT2022-09-3013.5312.4013.35+4.67+52.71%21737734.67%
MA221007P003000002022-09-29 3:25PM EDT2022-10-0715.8514.2015.30+4.45+39.04%68636.52%
MA221014P003000002022-09-29 2:33PM EDT2022-10-1417.6016.0016.65+4.35+32.83%27434.44%
MA221021P003000002022-09-29 3:32PM EDT2022-10-2118.4917.4017.95+3.43+22.78%143,32133.95%
MA221028P003000002022-09-28 9:57AM EDT2022-10-2822.8018.2020.450.00-101638.06%
MA221104P003000002022-09-28 10:26AM EDT2022-11-0423.3319.8521.700.00-1237.90%
MA221118P003000002022-09-29 1:52PM EDT2022-11-1823.3822.3023.30+3.13+15.46%115836.18%
MA221216P003000002022-09-29 2:03PM EDT2022-12-1626.7125.2525.80+3.66+15.88%21458233.90%
MA230120P003000002022-09-29 1:05PM EDT2023-01-2028.3528.1029.05+2.50+9.67%162,17333.39%
MA230317P003000002022-09-29 3:56PM EDT2023-03-1732.6031.3032.60-0.20-0.61%145931.93%
MA230421P003000002022-09-28 11:21AM EDT2023-04-2133.4033.7534.50-0.60-1.76%22131.30%
MA230616P003000002022-09-29 12:19PM EDT2023-06-1635.6536.1037.05+1.15+3.33%363530.38%
MA240119P003000002022-09-23 3:05PM EDT2024-01-1941.3543.0044.550.00-257028.19%
MA250117P003000002022-09-22 11:35AM EDT2025-01-1745.9050.0053.100.00-25726626.18%