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:315.00
Callsfor7 October 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MA221007C003150002022-09-30 3:26PM EDT2022-10-070.100.100.22-0.33-76.74%234540.33%
MA221014C003150002022-09-30 10:50AM EDT2022-10-140.770.360.55-0.52-40.31%13234.20%
MA221021C003150002022-09-30 3:09PM EDT2022-10-211.120.871.13-0.54-32.53%621733.30%
MA221028C003150002022-09-30 11:01AM EDT2022-10-283.081.682.45+0.48+18.46%12836.46%
MA221104C003150002022-09-30 12:15PM EDT2022-11-043.802.843.40-0.90-19.15%7836.67%
MA221118C003150002022-09-30 3:36PM EDT2022-11-184.654.454.70-1.05-18.42%937935.25%
MA221216C003150002022-09-30 10:30AM EDT2022-12-169.257.157.90+0.90+10.78%676135.61%
MA230120C003150002022-09-30 3:38PM EDT2023-01-2010.7510.3511.20-1.45-11.89%3325435.43%
MA230317C003150002022-09-30 9:42AM EDT2023-03-1717.6015.3516.15+0.55+3.23%213535.79%
MA230421C003150002022-09-29 10:02AM EDT2023-04-2120.3518.0018.500.00-55335.44%
MA230616C003150002022-09-29 1:27PM EDT2023-06-1624.1521.9522.500.00-113935.67%
MA240119C003150002022-09-29 10:20AM EDT2024-01-1938.0534.8036.350.00-58637.06%
Putsfor7 October 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MA221007P003150002022-09-30 12:59PM EDT2022-10-0727.1628.3031.75-3.14-10.36%216557.13%
MA221014P003150002022-09-30 12:59PM EDT2022-10-1427.5228.4032.05-1.73-5.91%16643.21%
MA221021P003150002022-09-30 2:21PM EDT2022-10-2129.6330.5532.25-1.12-3.64%2334136.69%
MA221028P003150002022-09-30 10:09AM EDT2022-10-2830.8029.9033.75+2.05+7.13%3839.59%
MA221118P003150002022-09-30 3:01PM EDT2022-11-1834.2033.4534.40+2.70+8.57%158332.16%
MA221216P003150002022-09-30 12:12PM EDT2022-12-1633.9735.2536.70-1.16-3.30%425831.38%
MA230120P003150002022-09-30 3:59PM EDT2023-01-2038.4037.9539.20+2.45+6.82%787530.72%
MA230317P003150002022-09-29 11:56AM EDT2023-03-1739.3041.0042.450.00-22429.78%
MA230421P003150002022-09-30 3:01PM EDT2023-04-2142.9242.4544.40+15.07+54.11%10629.57%
MA230616P003150002022-09-22 11:10AM EDT2023-06-1644.7045.0546.20+7.15+19.04%131328.17%
MA240119P003150002022-09-19 3:03PM EDT2024-01-1939.2550.8054.000.00-136827.00%