Australia markets closed

Mastercard Incorporated (MA)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
284.34-2.43 (-0.85%)
At close: 04:00PM EDT
284.52 +0.18 (+0.06%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:310.00
Callsfor7 October 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MA221007C003100002022-09-30 12:39PM EDT2022-10-070.220.150.20-0.15-40.54%22635234.57%
MA221014C003100002022-09-30 3:59PM EDT2022-10-140.750.630.87-0.72-48.98%904633.64%
MA221021C003100002022-09-30 3:26PM EDT2022-10-211.621.411.68-0.49-23.22%3931733.26%
MA221028C003100002022-09-30 3:35PM EDT2022-10-283.002.513.20-0.59-16.43%91536.19%
MA221104C003100002022-09-29 12:10PM EDT2022-11-046.103.854.500.00-14537.27%
MA221118C003100002022-09-30 3:16PM EDT2022-11-186.105.555.95-0.54-8.13%2011035.78%
MA221216C003100002022-09-30 2:57PM EDT2022-12-169.268.859.55-0.54-5.51%2433736.41%
MA230120C003100002022-09-30 2:28PM EDT2023-01-2012.7511.8512.80-0.75-5.56%7562335.75%
MA230317C003100002022-09-30 12:22PM EDT2023-03-1717.7517.2018.60-1.50-7.79%4113937.02%
MA230421C003100002022-09-29 11:03AM EDT2023-04-2121.9519.7520.400.00-104435.85%
MA230616C003100002022-09-30 1:13PM EDT2023-06-1625.7523.8524.60-0.85-3.20%28936.19%
MA240119C003100002022-09-26 10:51AM EDT2024-01-1941.9236.4538.150.00-421337.17%
MA250117C003100002022-09-21 2:14PM EDT2025-01-1769.0052.1555.300.00-5137.98%
Putsfor7 October 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MA221007P003100002022-09-30 1:28PM EDT2022-10-0722.8524.6526.15-2.30-9.15%459141.41%
MA221014P003100002022-09-30 9:57AM EDT2022-10-1423.7424.0028.10+1.39+6.22%16046.24%
MA221021P003100002022-09-30 11:26AM EDT2022-10-2121.8525.8527.10-3.84-14.95%2369331.71%
MA221028P003100002022-09-29 11:56AM EDT2022-10-2825.0026.0029.500.00-38838.95%
MA221118P003100002022-09-30 1:35PM EDT2022-11-1828.5029.4530.700.00-210533.14%
MA221216P003100002022-09-29 3:48PM EDT2022-12-1632.0031.7533.20+0.05+0.16%351632.11%
MA230120P003100002022-09-30 2:26PM EDT2023-01-2034.2534.6535.75-0.75-2.14%385331.14%
MA230317P003100002022-09-29 11:56AM EDT2023-03-1736.5037.5039.300.00-25130.36%
MA230421P003100002022-09-23 10:15AM EDT2023-04-2135.9538.9040.850.00-2729.54%
MA230616P003100002022-09-30 2:28PM EDT2023-06-1641.8541.2543.60-0.45-1.06%196229.13%
MA240119P003100002022-09-28 12:15PM EDT2024-01-1947.7548.6550.400.00-659226.83%