Australia markets open in 2 hours 42 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
286.77 0.00 (0.00%)
After hours: 05:17PM EDT
In the money
Show:ListStraddle
Strike:380.00
Callsfor30 September 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MA220930C003800002022-09-27 1:47PM EDT2022-09-300.010.000.110.00-1253146.88%
MA221007C003800002022-09-12 12:31PM EDT2022-10-070.430.020.090.00-31469.34%
MA221014C003800002022-09-14 11:31AM EDT2022-10-140.300.000.350.00-1259.77%
MA221021C003800002022-09-29 1:24PM EDT2022-10-210.100.080.10+0.01+11.11%11,10246.48%
MA221028C003800002022-09-13 3:28PM EDT2022-10-281.070.000.490.00-59045250.85%
MA221118C003800002022-09-29 2:34PM EDT2022-11-180.290.190.39+0.01+3.57%18437.60%
MA221216C003800002022-09-27 11:16AM EDT2022-12-160.900.461.070.00-715636.08%
MA230120C003800002022-09-29 3:02PM EDT2023-01-201.371.341.70-0.28-16.97%341,25933.11%
MA230317C003800002022-09-29 10:18AM EDT2023-03-173.703.303.50+0.15+4.23%311032.39%
MA230421C003800002022-09-29 2:06PM EDT2023-04-214.304.304.60+0.55+14.67%32131.87%
MA230616C003800002022-09-29 11:38AM EDT2023-06-167.206.457.10-0.30-4.00%952832.38%
MA240119C003800002022-09-28 10:11AM EDT2024-01-1914.8016.1017.050.00-211733.64%
MA250117C003800002022-09-29 11:50AM EDT2025-01-1732.2029.4533.00-0.65-1.98%8435.26%
Putsfor30 September 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MA221021P003800002022-09-27 1:11PM EDT2022-10-2194.9091.9594.500.00-15869.26%
MA221118P003800002022-09-06 3:31PM EDT2022-11-1857.5091.9094.350.00-2645.36%
MA221216P003800002022-09-20 3:19PM EDT2022-12-1668.1092.0094.500.00-21037.40%
MA230120P003800002022-09-16 11:17AM EDT2023-01-2068.4692.2595.100.00-29233.88%
MA230317P003800002022-09-20 3:30PM EDT2023-03-1769.8092.8594.900.00--227.06%
MA230421P003800002022-09-20 12:29PM EDT2023-04-2169.6893.0095.250.00-272925.74%
MA230616P003800002022-09-16 9:59AM EDT2023-06-1674.9094.1595.400.00-2223.21%
MA240119P003800002022-09-27 12:16PM EDT2024-01-1997.7596.7598.950.00-511622.36%
MA250117P003800002022-09-29 2:04PM EDT2025-01-17103.65101.00104.20+19.92+23.79%4121.16%