Australia markets open in 2 hours 54 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: 05:02PM EDT
In the money
Show:ListStraddle
Strike:375.00
Callsfor30 September 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MA220930C003750002022-09-23 11:51AM EDT2022-09-300.030.000.110.00-252141.02%
MA221007C003750002022-09-29 3:00PM EDT2022-10-070.050.030.12-0.21-80.77%253168.75%
MA221014C003750002022-09-22 11:32AM EDT2022-10-140.210.000.000.00-11225.00%
MA221021C003750002022-09-28 3:06PM EDT2022-10-210.110.100.210.00-250449.07%
MA221028C003750002022-09-19 1:02PM EDT2022-10-280.400.020.490.00-2248.90%
MA221118C003750002022-09-27 11:10AM EDT2022-11-180.450.190.660.00-162139.48%
MA221216C003750002022-09-29 12:57PM EDT2022-12-160.920.840.97+0.12+15.00%718034.09%
MA230120C003750002022-09-29 11:54AM EDT2023-01-201.871.581.80-0.06-3.11%22,67932.36%
MA230317C003750002022-09-27 1:33PM EDT2023-03-173.953.754.000.00-424932.53%
MA230421C003750002022-09-29 2:05PM EDT2023-04-214.854.905.25-0.30-5.83%121132.14%
MA230616C003750002022-09-29 11:22AM EDT2023-06-167.707.307.75-0.15-1.91%1722632.40%
MA240119C003750002022-09-27 3:49PM EDT2024-01-1917.2017.3518.200.00-311433.85%
Putsfor30 September 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MA221021P003750002022-09-02 10:00AM EDT2022-10-2149.4087.0089.200.00-267063.23%
MA221118P003750002022-09-12 12:09PM EDT2022-11-1841.3587.4089.250.00-11242.90%
MA221216P003750002022-09-07 11:14AM EDT2022-12-1655.1587.4089.350.00-11635.13%
MA230120P003750002022-09-21 10:16AM EDT2023-01-2065.2087.4590.250.00-120833.28%
MA230317P003750002022-09-20 2:53PM EDT2023-03-1766.6588.1590.350.00--127.59%
MA230421P003750002022-09-01 3:27PM EDT2023-04-2159.6088.8590.650.00--525.95%
MA230616P003750002022-09-27 3:44PM EDT2023-06-1691.1589.2591.150.00-25724.13%
MA240119P003750002022-09-12 9:57AM EDT2024-01-1958.8192.9094.750.00-226322.62%