Australia markets open in 1 hour 56 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
286.97 +0.20 (+0.07%)
After hours: 05:44PM EDT
In the money
Show:ListStraddle
Strike:340.00
Callsfor30 September 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MA220930C003400002022-09-29 3:54PM EDT2022-09-300.010.000.02-0.01-50.00%6331179.69%
MA221007C003400002022-09-22 11:17AM EDT2022-10-070.400.040.380.00-517153.61%
MA221014C003400002022-09-23 10:28AM EDT2022-10-140.360.050.420.00-52445.17%
MA221021C003400002022-09-29 2:20PM EDT2022-10-210.320.200.36-0.02-5.88%474136.65%
MA221028C003400002022-09-28 3:33PM EDT2022-10-280.790.450.850.00-163737.89%
MA221104C003400002022-09-28 3:38PM EDT2022-11-041.360.601.100.00-418936.13%
MA221118C003400002022-09-29 12:38PM EDT2022-11-181.831.551.69-0.09-4.69%230534.17%
MA221216C003400002022-09-29 3:38PM EDT2022-12-163.453.303.50-0.35-9.21%69831833.86%
MA230120C003400002022-09-29 2:46PM EDT2023-01-205.305.305.60-0.60-10.17%341,54233.16%
MA230317C003400002022-09-29 3:58PM EDT2023-03-179.759.5510.00+0.15+1.56%255534.40%
MA230421C003400002022-09-27 3:30PM EDT2023-04-2111.3511.5012.050.00-11334.14%
MA230616C003400002022-09-28 10:10AM EDT2023-06-1613.6214.9515.750.00-924434.56%
MA240119C003400002022-09-27 2:26PM EDT2024-01-1927.6027.2528.300.00-2335835.63%
MA250117C003400002022-09-22 3:27PM EDT2025-01-1749.9742.3044.950.00-1236.50%
Putsfor30 September 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MA220930P003400002022-09-28 9:54AM EDT2022-09-3057.1051.5054.100.00-13147.46%
MA221007P003400002022-09-20 9:58AM EDT2022-10-0730.1552.2554.750.00-1855.86%
MA221014P003400002022-09-12 11:29AM EDT2022-10-1411.7052.1054.550.00-21257.37%
MA221021P003400002022-09-27 3:01PM EDT2022-10-2153.9152.4555.050.00-444851.89%
MA221028P003400002022-09-27 2:19PM EDT2022-10-2855.0552.2055.300.00-5747.05%
MA221118P003400002022-09-23 11:44AM EDT2022-11-1849.2053.4054.850.00-338533.83%
MA221216P003400002022-09-29 10:23AM EDT2022-12-1653.7554.5055.85-4.00-6.93%115331.01%
MA230120P003400002022-09-29 2:32PM EDT2023-01-2057.6055.8057.55+1.40+2.49%998930.25%
MA230317P003400002022-09-27 12:56PM EDT2023-03-1759.3958.4559.250.00-11827.93%
MA230421P003400002022-09-13 9:35AM EDT2023-04-2133.0759.1060.450.00-23127.31%
MA230616P003400002022-09-27 12:52PM EDT2023-06-1662.4061.1062.150.00-314226.44%
MA240119P003400002022-09-22 1:25PM EDT2024-01-1960.5566.8568.600.00-837525.25%