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:325.00
Callsfor7 October 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MA221007C003250002022-09-29 2:49PM EDT2022-10-070.200.040.20+0.11+122.22%510949.41%
MA221014C003250002022-09-29 12:05PM EDT2022-10-140.460.020.430.00-139440.02%
MA221021C003250002022-09-30 3:26PM EDT2022-10-210.490.240.52-0.19-27.94%1045033.94%
MA221028C003250002022-09-29 1:35PM EDT2022-10-281.640.641.430.00-136137.18%
MA221118C003250002022-09-30 3:10PM EDT2022-11-182.962.572.89-0.94-24.10%6513934.60%
MA221216C003250002022-09-30 10:51AM EDT2022-12-166.454.805.45+0.70+12.17%6223434.75%
MA230120C003250002022-09-30 3:09PM EDT2023-01-208.057.558.10-1.15-12.50%2446834.13%
MA230317C003250002022-09-30 1:35PM EDT2023-03-1712.5512.3012.80-2.32-15.60%210334.88%
MA230421C003250002022-09-29 11:16AM EDT2023-04-2115.8514.5514.950.00-103334.50%
MA230616C003250002022-09-30 11:06AM EDT2023-06-1620.7018.3018.90+0.25+1.22%46734.94%
MA240119C003250002022-09-30 11:58AM EDT2024-01-1932.9030.2532.90+0.45+1.39%141136.81%
Putsfor7 October 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MA221007P003250002022-09-30 9:50AM EDT2022-10-0738.2739.1041.65+4.07+11.90%1017567.77%
MA221014P003250002022-09-28 3:06PM EDT2022-10-1434.6539.1041.700.00-61348.49%
MA221021P003250002022-09-30 10:13AM EDT2022-10-2138.7538.3042.50+0.20+0.52%344346.03%
MA221028P003250002022-09-28 3:28PM EDT2022-10-2834.9939.0043.200.00-1343.93%
MA221118P003250002022-09-30 11:51AM EDT2022-11-1838.9041.6543.25-2.18-5.31%624733.42%
MA221216P003250002022-09-27 3:39PM EDT2022-12-1643.8342.8544.550.00-621530.59%
MA230120P003250002022-09-30 12:52PM EDT2023-01-2043.1044.9046.15-0.75-1.71%21,02628.92%
MA230317P003250002022-09-29 11:27AM EDT2023-03-1747.3047.6549.200.00-21828.58%
MA230421P003250002022-09-26 9:56AM EDT2023-04-2143.8748.9050.600.00-11727.94%
MA230616P003250002022-09-21 12:05PM EDT2023-06-1649.5550.6052.85+12.93+35.31%514527.41%
MA240119P003250002022-09-30 11:54AM EDT2024-01-1956.6557.9059.90-1.20-2.07%127026.08%