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:365.00
Callsfor7 October 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MA221007C003650002022-09-29 3:01PM EDT2022-10-070.050.020.120.00-17672.85%
MA221014C003650002022-09-16 1:10PM EDT2022-10-140.330.000.360.00-40358.01%
MA221021C003650002022-09-30 11:41AM EDT2022-10-210.110.050.13-0.01-8.33%636045.36%
MA221028C003650002022-09-30 10:04AM EDT2022-10-280.450.000.52+0.16+55.17%2948.34%
MA221118C003650002022-09-28 3:09PM EDT2022-11-180.610.260.730.00-1018538.82%
MA221216C003650002022-09-30 1:05PM EDT2022-12-161.150.981.08-0.10-8.00%332733.45%
MA230120C003650002022-09-30 3:16PM EDT2023-01-202.021.882.24-0.34-14.41%2558832.72%
MA230317C003650002022-09-29 2:05PM EDT2023-03-174.904.254.550.00-22632.50%
MA230421C003650002022-09-30 10:19AM EDT2023-04-216.405.205.80+0.15+2.40%2931.94%
MA230616C003650002022-09-29 12:55PM EDT2023-06-169.508.008.500.00-247032.34%
MA240119C003650002022-09-27 11:35AM EDT2024-01-1920.6018.4020.450.00-113534.84%
Putsfor7 October 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MA221007P003650002022-08-26 10:13AM EDT2022-10-0725.8970.1073.350.00-110.00%
MA221014P003650002022-09-16 12:59PM EDT2022-10-1451.9078.3581.600.00--176.29%
MA221021P003650002022-09-28 10:28AM EDT2022-10-2179.9578.5081.400.00-219159.50%
MA221118P003650002022-09-26 9:56AM EDT2022-11-1870.7079.1581.750.00-22142.04%
MA221216P003650002022-09-27 12:40PM EDT2022-12-1679.7079.4081.550.00-36732.23%
MA230120P003650002022-09-26 11:31AM EDT2023-01-2075.5079.4581.850.00-343928.35%
MA230317P003650002022-09-13 10:44AM EDT2023-03-1746.6580.5582.600.00-131625.84%
MA230421P003650002022-09-02 10:08AM EDT2023-04-2151.4080.4082.550.00-1123.37%
MA230616P003650002022-09-27 11:33AM EDT2023-06-1678.9181.4084.050.00-31124.05%
MA240119P003650002022-09-27 12:16PM EDT2024-01-1985.6086.1587.800.00-12922.44%