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:345.00
Callsfor7 October 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MA221007C003450002022-09-30 2:52PM EDT2022-10-070.150.000.25+0.05+50.00%34562.89%
MA221014C003450002022-09-27 12:20PM EDT2022-10-140.250.010.25-0.02-7.41%1322249.17%
MA221021C003450002022-09-30 10:35AM EDT2022-10-210.270.100.440.00-245944.09%
MA221028C003450002022-09-28 10:57AM EDT2022-10-280.470.140.700.00-113341.65%
MA221104C003450002022-09-23 11:03AM EDT2022-11-041.140.240.670.00-4536.94%
MA221118C003450002022-09-30 3:28PM EDT2022-11-181.010.801.06-0.53-34.42%790334.34%
MA221216C003450002022-09-30 3:20PM EDT2022-12-162.332.162.35-0.49-17.38%3410233.31%
MA230120C003450002022-09-30 3:52PM EDT2023-01-204.053.804.25-0.95-19.00%2327932.98%
MA230317C003450002022-09-30 1:06PM EDT2023-03-178.407.457.75+0.15+1.82%37333.43%
MA230421C003450002022-09-27 1:01PM EDT2023-04-2110.059.159.500.00-2833.06%
MA230616C003450002022-09-29 1:32PM EDT2023-06-1614.0012.4013.000.00-88133.65%
MA240119C003450002022-09-22 10:04AM EDT2024-01-1930.3023.9025.400.00-614535.20%
Putsfor7 October 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MA221007P003450002022-09-28 3:40PM EDT2022-10-0753.2259.0061.350.00-31183.11%
MA221014P003450002022-09-23 10:28AM EDT2022-10-1451.8458.5562.000.00-5967.77%
MA221021P003450002022-09-30 3:34PM EDT2022-10-2159.2559.1561.70+3.45+6.18%537052.27%
MA221028P003450002022-09-30 3:34PM EDT2022-10-2859.2758.1562.30+7.65+14.82%5850.32%
MA221118P003450002022-09-28 10:38AM EDT2022-11-1860.0059.1061.750.00-19234.58%
MA221216P003450002022-09-27 3:43PM EDT2022-12-1661.0659.8062.250.00-919830.13%
MA230120P003450002022-09-29 1:01PM EDT2023-01-2060.1060.9062.600.00-549526.28%
MA230317P003450002022-09-12 9:54AM EDT2023-03-1729.4063.2065.000.00-2427.15%
MA230421P003450002022-08-22 12:47PM EDT2023-04-2129.7049.4050.900.00-26260.00%
MA230616P003450002022-09-29 12:52PM EDT2023-06-1664.5565.6067.050.00-110825.04%
MA240119P003450002022-09-14 3:42PM EDT2024-01-1950.3571.0073.100.00-236524.35%