Australia markets open in 4 hours 7 minutes

Mastercard Incorporated (MA)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
360.06-0.74 (-0.21%)
At close: 04:00PM EST
359.99 -0.07 (-0.02%)
After hours: 07:58PM EST
In the money
Show:ListStraddle
Strike:410.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MA221209C004100002022-11-22 10:34AM EST2022-12-090.050.000.030.00--2439.26%
MA221216C004100002022-12-02 10:17AM EST2022-12-160.120.080.20-0.02-14.29%2653134.08%
MA221223C004100002022-12-01 2:00PM EST2022-12-230.270.170.380.00-1530.62%
MA221230C004100002022-11-29 3:42PM EST2022-12-300.180.260.340.00-1525.83%
MA230106C004100002022-12-01 2:04PM EST2023-01-060.530.370.47+0.53--124.41%
MA230120C004100002022-12-02 3:44PM EST2023-01-201.101.041.12-0.15-12.00%1441924.66%
MA230217C004100002022-12-02 11:46AM EST2023-02-173.553.503.75-0.17-4.57%183627.50%
MA230317C004100002022-12-02 3:23PM EST2023-03-176.155.655.95+0.05+0.82%144627.74%
MA230421C004100002022-12-01 3:15PM EST2023-04-218.758.108.450.00-1442827.69%
MA230616C004100002022-12-01 10:54AM EST2023-06-1613.1013.3514.300.00-124529.95%
MA230721C004100002022-11-23 11:42AM EST2023-07-2113.7016.6517.150.00--030.34%
MA230915C004100002022-11-29 3:13PM EST2023-09-1516.6520.8021.70+16.65--131.05%
MA240119C004100002022-12-02 12:54PM EST2024-01-1930.3529.6531.30-0.03-0.10%626932.39%
MA250117C004100002022-11-30 3:49PM EST2025-01-1751.6151.9054.850.00-6334.91%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MA221216P004100002022-07-26 11:39AM EST2022-12-1672.1070.5571.850.00-928143.95%
MA230120P004100002022-09-14 8:34AM EST2023-01-2084.950.000.000.00-700.00%
MA230317P004100002022-10-25 1:06PM EST2023-03-17100.3860.7562.700.00-2038.75%
MA230421P004100002022-09-07 11:19AM EST2023-04-2189.00114.40116.350.00--194.47%
MA230616P004100002022-10-28 10:33AM EST2023-06-1681.6062.6064.300.00-2030.04%
MA230915P004100002022-12-01 1:26PM EST2023-09-1562.2559.6561.35+62.25--122.15%
MA240119P004100002022-12-01 1:23PM EST2024-01-1966.7063.8566.100.00-284221.99%
MA250117P004100002022-10-12 9:56AM EST2025-01-17127.9786.0089.150.00-1427.46%