Australia markets open in 3 hours 3 minutes

Mastercard Incorporated (MA)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
286.77-3.41 (-1.18%)
At close: 04:00PM EDT
286.98 +0.21 (+0.07%)
After hours: 04:56PM EDT
In the money
Show:ListStraddle
Strike:400.00
Callsfor30 September 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MA220930C004000002022-09-23 10:14AM EDT2022-09-300.020.000.120.00-131171.88%
MA221007C004000002022-09-27 10:49AM EDT2022-10-070.050.000.050.00-203374.22%
MA221014C004000002022-09-28 10:17AM EDT2022-10-140.050.000.000.00-101825.00%
MA221021C004000002022-09-29 11:13AM EDT2022-10-210.050.050.060.00-51,51350.20%
MA221028C004000002022-09-13 12:39PM EDT2022-10-280.400.000.450.00-2052.00%
MA221118C004000002022-09-26 10:05AM EDT2022-11-180.230.080.470.00-233244.41%
MA221216C004000002022-09-20 2:25PM EDT2022-12-160.910.350.700.00-111,15338.09%
MA230120C004000002022-09-29 3:53PM EDT2023-01-200.900.661.07+0.05+5.88%236,71834.22%
MA230317C004000002022-09-29 12:10PM EDT2023-03-172.221.832.26+0.24+12.12%35032.73%
MA230421C004000002022-09-28 3:19PM EDT2023-04-212.952.532.940.00-52331.72%
MA230616C004000002022-09-29 12:06PM EDT2023-06-164.804.304.55-0.10-2.04%318331.51%
MA240119C004000002022-09-28 11:54AM EDT2024-01-1912.1612.2513.100.00-114532.94%
MA250117C004000002022-09-29 2:47PM EDT2025-01-1726.0025.1527.55+0.80+3.17%13234.37%
Putsfor30 September 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MA221021P004000002022-09-16 9:32AM EDT2022-10-2188.90112.20114.200.00-11174.83%
MA221118P004000002022-09-13 9:57AM EDT2022-11-1868.05111.55114.400.00-5052.09%
MA221216P004000002022-08-29 2:15PM EDT2022-12-1669.95109.75111.800.00-1240.00%
MA230120P004000002022-09-20 3:22PM EDT2023-01-2087.25111.75114.950.00-212737.70%
MA230421P004000002022-09-16 11:44AM EDT2023-04-2189.63112.05114.600.00-3326.86%
MA230616P004000002022-09-20 2:20PM EDT2023-06-1690.09112.65114.950.00-3524.96%
MA240119P004000002022-09-27 11:57AM EDT2024-01-19113.70113.55116.350.00-3317421.16%