Australia markets open in 2 hours 40 minutes

Mastercard Incorporated (MA)

NYSE - NYSE Delayed 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:320.00
Callsfor30 September 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MA220930C003200002022-09-29 2:41PM EDT2022-09-300.010.000.13-0.02-66.67%424466.21%
MA221007C003200002022-09-28 3:01PM EDT2022-10-070.200.080.520.00-115744.34%
MA221014C003200002022-09-28 1:01PM EDT2022-10-140.600.480.59-0.20-25.00%46434.18%
MA221021C003200002022-09-29 3:16PM EDT2022-10-211.031.021.12-0.73-41.48%3639233.26%
MA221028C003200002022-09-29 12:03PM EDT2022-10-282.501.662.33-0.46-15.54%716336.11%
MA221104C003200002022-09-29 3:27PM EDT2022-11-042.702.653.20-1.01-27.22%2612736.26%
MA221118C003200002022-09-29 3:13PM EDT2022-11-184.154.254.50-0.67-13.90%4226335.16%
MA221216C003200002022-09-29 1:46PM EDT2022-12-167.307.157.45-1.70-18.89%1320735.20%
MA230120C003200002022-09-29 1:47PM EDT2023-01-2010.3410.1510.60-0.71-6.43%1273734.95%
MA230317C003200002022-09-29 3:24PM EDT2023-03-1715.1015.2515.90-2.21-12.77%224635.95%
MA230421C003200002022-09-29 12:45PM EDT2023-04-2118.5517.5018.35-1.30-6.55%113735.72%
MA230616C003200002022-09-29 1:58PM EDT2023-06-1621.4021.4022.60+0.25+1.18%911936.18%
MA240119C003200002022-09-28 10:45AM EDT2024-01-1935.9033.1535.95+1.20+3.46%1742437.01%
MA250117C003200002022-09-20 9:42AM EDT2025-01-1764.5049.4052.700.00-5937.53%
Putsfor30 September 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MA220930P003200002022-09-29 3:45PM EDT2022-09-3033.6032.2033.60+2.50+8.04%21387.70%
MA221007P003200002022-09-28 10:24AM EDT2022-10-0736.7532.6534.800.00-207058.40%
MA221014P003200002022-09-28 11:13AM EDT2022-10-1434.1732.8534.650.00-111142.55%
MA221021P003200002022-09-28 2:46PM EDT2022-10-2132.0933.4034.800.00-245736.54%
MA221028P003200002022-09-28 10:43AM EDT2022-10-2836.0234.0536.050.00-12738.51%
MA221118P003200002022-09-28 2:46PM EDT2022-11-1834.9436.2537.100.00-238433.15%
MA221216P003200002022-09-29 3:54PM EDT2022-12-1638.7538.2039.40-1.37-3.41%1618432.30%
MA230120P003200002022-09-29 1:02PM EDT2023-01-2040.6040.5041.85-2.65-6.13%51,13031.46%
MA230317P003200002022-09-29 11:38AM EDT2023-03-1743.4044.0544.90-1.73-3.83%44030.16%
MA230421P003200002022-09-19 11:23AM EDT2023-04-2130.7545.3546.350.00-21129.30%
MA230616P003200002022-09-27 12:16PM EDT2023-06-1647.7546.9048.650.00-537428.51%
MA240119P003200002022-09-27 2:29PM EDT2024-01-1955.8554.5555.900.00-1601,04626.82%
MA250117P003200002022-09-29 12:33PM EDT2025-01-1761.5060.4064.15+2.75+4.68%110325.02%