Australia markets open in 2 hours 41 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:385.00
Callsfor30 September 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MA220930C003850002022-09-26 10:56AM EDT2022-09-300.010.000.100.00-3469151.56%
MA221007C003850002022-08-30 11:54AM EDT2022-10-070.510.010.750.00--192.53%
MA221021C003850002022-09-29 1:25PM EDT2022-10-210.070.070.09-0.12-63.16%15,20747.66%
MA221118C003850002022-09-20 11:23AM EDT2022-11-180.710.130.380.00-32438.87%
MA221216C003850002022-09-23 1:46PM EDT2022-12-160.850.370.960.00-18336.61%
MA230120C003850002022-09-28 11:12AM EDT2023-01-201.161.121.370.00-397532.70%
MA230317C003850002022-09-28 10:28AM EDT2023-03-172.662.793.050.00-533232.23%
MA230421C003850002022-09-29 10:47AM EDT2023-04-214.053.804.05+0.55+15.71%2831.68%
MA230616C003850002022-09-29 11:52AM EDT2023-06-166.555.906.25+0.30+4.80%317231.96%
MA240119C003850002022-09-22 3:11PM EDT2024-01-1918.9515.0016.250.00-67333.71%
Putsfor30 September 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MA221021P003850002022-08-24 12:04PM EDT2022-10-2144.6091.5093.650.00-1350.00%
MA221118P003850002022-09-13 12:17PM EDT2022-11-1855.1597.1099.350.00-1446.99%
MA221216P003850002022-09-20 12:02PM EDT2022-12-1671.8097.0599.550.00-1439.04%
MA230120P003850002022-09-26 2:52PM EDT2023-01-2093.5097.00100.000.00-2110134.61%
MA230317P003850002022-09-26 3:59PM EDT2023-03-1795.6097.70100.450.00-4429.86%
MA230421P003850002022-08-29 3:59PM EDT2023-04-2162.9593.1594.950.00--20.00%
MA230616P003850002022-08-22 3:52PM EDT2023-06-1655.4582.0084.500.00-2230.00%
MA240119P003850002022-09-13 12:53PM EDT2024-01-1970.20101.25103.650.00-22622.65%