Australia markets open in 1 hour 58 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
286.97 +0.20 (+0.07%)
After hours: 05:44PM EDT
In the money
Show:ListStraddle
Strike:430.00
Callsfor30 September 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MA221007C004300002022-09-16 2:49PM EDT2022-10-070.050.000.050.00--588.28%
MA221021C004300002022-09-28 1:35PM EDT2022-10-210.030.000.100.00-113659.18%
MA221028C004300002022-09-22 12:19PM EDT2022-10-280.060.010.100.00--7552.34%
MA221118C004300002022-09-26 10:07AM EDT2022-11-180.120.040.400.00-2350.95%
MA221216C004300002022-09-27 10:31AM EDT2022-12-160.310.000.000.00-21012.50%
MA230120C004300002022-09-28 2:14PM EDT2023-01-200.380.000.000.00-240912.50%
MA230317C004300002022-09-28 10:01AM EDT2023-03-170.700.561.320.00-2084533.97%
MA230616C004300002022-09-29 2:51PM EDT2023-06-162.252.182.51-0.05-2.17%42831.26%
MA240119C004300002022-09-27 10:34AM EDT2024-01-199.157.858.500.00-310831.85%
Putsfor30 September 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MA221021P004300002022-05-31 10:20AM EDT2022-10-2174.50112.40114.500.00-130.00%
MA221216P004300002022-08-15 3:40PM EDT2022-12-1670.50103.55105.900.00-200.00%
MA230120P004300002022-09-20 10:54AM EDT2023-01-20117.25141.95144.900.00-12043.49%
MA230317P004300002022-09-21 11:00AM EDT2023-03-17117.95141.30144.700.00--1234.77%
MA240119P004300002022-09-15 12:31PM EDT2024-01-19114.15141.90144.900.00-12621.34%