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:390.00
Callsfor7 October 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MA221007C003900002022-09-30 9:51AM EDT2022-10-070.030.010.020.00-105576.56%
MA221021C003900002022-09-30 11:43AM EDT2022-10-210.060.040.09-0.04-40.00%191851.17%
MA221028C003900002022-09-15 1:07PM EDT2022-10-280.380.000.450.00-2051.61%
MA221118C003900002022-09-29 2:34PM EDT2022-11-180.220.110.330.00-15141.19%
MA221216C003900002022-09-30 3:45PM EDT2022-12-160.450.330.50-0.20-30.77%220935.03%
MA230120C003900002022-09-30 9:30AM EDT2023-01-201.050.761.100.00-12,24233.39%
MA230317C003900002022-09-30 11:05AM EDT2023-03-172.611.952.31+0.33+14.47%21231.92%
MA230421C003900002022-09-30 11:03AM EDT2023-04-213.502.873.10-0.10-2.78%21731.20%
MA230616C003900002022-09-29 11:38AM EDT2023-06-165.754.305.100.00-1235431.64%
MA240119C003900002022-09-30 9:33AM EDT2024-01-1914.0513.0513.80-0.55-3.77%442632.86%
Putsfor7 October 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MA221021P003900002022-09-28 3:06PM EDT2022-10-2199.20104.00106.500.00-1173.34%
MA221216P003900002022-08-31 12:38PM EDT2022-12-1663.85100.55103.050.00-1100.00%
MA230120P003900002022-09-14 9:33AM EDT2023-01-2066.54103.05107.150.00-738035.55%
MA230317P003900002022-09-14 9:33AM EDT2023-03-1768.24103.95107.000.00-7728.42%
MA230616P003900002022-09-14 12:49PM EDT2023-06-1670.50104.10106.900.00-3622.57%
MA240119P003900002022-08-12 1:33PM EDT2024-01-1961.7569.1071.250.00-24590.00%