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:420.00
Callsfor7 October 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MA221007C004200002022-09-29 12:53PM EDT2022-10-070.020.010.200.00-212112.31%
MA221021C004200002022-09-28 10:40AM EDT2022-10-210.040.000.100.00-99659.96%
MA221118C004200002022-09-26 10:05AM EDT2022-11-180.170.000.420.00-2250.81%
MA221216C004200002022-09-28 9:48AM EDT2022-12-160.240.110.42-0.09-27.27%245540.53%
MA230120C004200002022-09-28 3:07PM EDT2023-01-200.490.220.720.00-12,55836.56%
MA230317C004200002022-09-27 3:02PM EDT2023-03-171.180.801.200.00-57361532.65%
MA230421C004200002022-09-30 11:09AM EDT2023-04-211.641.181.50-2.51-60.48%82531.00%
MA230616C004200002022-09-30 11:06AM EDT2023-06-162.882.322.62-0.09-3.03%27730.87%
MA240119C004200002022-09-29 11:32AM EDT2024-01-199.658.209.100.00-231531.95%
MA250117C004200002022-09-29 2:45PM EDT2025-01-1721.8518.4021.650.00-1233.30%
Putsfor7 October 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MA221021P004200002022-02-25 12:54PM EDT2022-10-2165.5576.0079.350.00-110.00%
MA221216P004200002022-08-31 11:26AM EDT2022-12-1692.53129.20131.550.00-2440.00%
MA230120P004200002022-08-31 11:38AM EDT2023-01-2092.00128.95132.000.00-100.00%
MA230317P004200002022-08-25 2:36PM EDT2023-03-1780.20125.05128.150.00-220.00%
MA230616P004200002022-09-20 3:22PM EDT2023-06-16107.70133.00137.050.00-6727.15%
MA240119P004200002022-09-20 3:22PM EDT2024-01-19109.91133.70137.650.00-4621.56%
MA250117P004200002022-09-22 11:40AM EDT2025-01-17125.29135.00139.500.00--118.90%