Australia markets open in 3 hours 22 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:305.00
Callsfor30 September 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MA220930C003050002022-09-29 3:04PM EDT2022-09-300.050.030.15-0.15-75.00%10525046.58%
MA221007C003050002022-09-29 3:59PM EDT2022-10-070.820.720.85-0.48-36.92%7235832.69%
MA221014C003050002022-09-29 2:39PM EDT2022-10-142.071.932.23-1.03-33.23%579833.89%
MA221021C003050002022-09-29 3:58PM EDT2022-10-213.453.303.55-1.55-31.00%17884734.34%
MA221028C003050002022-09-29 3:22PM EDT2022-10-284.754.855.45-0.30-5.94%5936.99%
MA221104C003050002022-09-29 3:52PM EDT2022-11-046.406.306.90-0.57-8.18%1851037.79%
MA221118C003050002022-09-29 3:34PM EDT2022-11-188.418.458.80-2.05-19.60%168537.02%
MA221216C003050002022-09-29 3:25PM EDT2022-12-1611.6012.0012.45+0.21+1.84%12311836.97%
MA230120C003050002022-09-29 2:41PM EDT2023-01-2015.4015.5015.95-0.85-5.23%658736.41%
MA230317C003050002022-09-29 10:10AM EDT2023-03-1722.3520.2521.80+1.81+8.81%55637.39%
MA230421C003050002022-09-29 12:44PM EDT2023-04-2124.7023.4524.35+0.55+2.28%41937.04%
MA230616C003050002022-09-27 3:01PM EDT2023-06-1627.9527.5528.950.00-22137.59%
MA240119C003050002022-09-23 1:18PM EDT2024-01-1944.9040.0542.300.00-24137.98%
Putsfor30 September 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MA220930P003050002022-09-29 2:37PM EDT2022-09-3018.7517.3519.20+5.60+42.59%1616572.07%
MA221007P003050002022-09-28 1:53PM EDT2022-10-0717.4018.4520.10-0.05-0.29%83442.27%
MA221014P003050002022-09-29 12:29PM EDT2022-10-1419.1919.6520.80+2.17+12.75%40012035.86%
MA221021P003050002022-09-29 1:09PM EDT2022-10-2121.4020.9521.90+1.78+9.07%470234.87%
MA221028P003050002022-09-28 1:17PM EDT2022-10-2823.7422.2023.75+2.52+11.88%14137.24%
MA221118P003050002022-09-28 1:01PM EDT2022-11-1824.8025.3526.150.00-1514034.82%
MA221216P003050002022-09-28 12:43PM EDT2022-12-1627.2028.1029.250.00-417334.18%
MA230120P003050002022-09-29 2:14PM EDT2023-01-2032.5031.0031.55-0.65-1.96%484532.20%
MA230317P003050002022-09-29 3:59PM EDT2023-03-1735.2534.8535.60+1.05+3.07%211931.68%
MA230421P003050002022-09-22 9:34AM EDT2023-04-2136.8036.5037.20+7.95+27.56%22230.74%
MA230616P003050002022-09-27 10:50AM EDT2023-06-1635.4538.3539.950.00-45630.12%
MA240119P003050002022-09-26 2:01PM EDT2024-01-1944.4546.1047.900.00-127728.35%