Australia markets open in 2 hours 38 minutes

Mastercard Incorporated (MA)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
354.67+11.54 (+3.36%)
As of 03:22PM EST. Market open.
In the money
Show:ListStraddle
Strike:450.00
Callsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MA221202C004500002022-11-17 1:49PM EST2022-12-020.010.000.010.00--681.25%
MA221209C004500002022-11-18 12:35PM EST2022-12-090.020.000.030.00-71751.95%
MA221216C004500002022-11-22 11:31AM EST2022-12-160.030.010.040.00-107241.21%
MA230120C004500002022-11-16 2:51PM EST2023-01-200.260.100.170.00-55,13927.83%
MA230317C004500002022-11-28 1:52PM EST2023-03-170.820.891.090.00-491826.07%
MA230421C004500002022-11-14 2:40PM EST2023-04-211.831.712.060.00-61325.98%
MA230616C004500002022-11-29 11:52AM EST2023-06-163.504.604.900.00-110927.67%
MA240119C004500002022-11-28 2:18PM EST2024-01-1915.0517.2018.250.00-180531.08%
MA250117C004500002022-11-30 3:03PM EST2025-01-1736.9535.7038.45+13.70+58.92%33333.24%
Putsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MA230120P004500002022-09-30 1:45PM EST2023-01-20164.37119.05121.800.00-47102.35%
MA240119P004500002022-09-26 1:38PM EST2024-01-19160.15129.75131.850.00-2044.24%
MA250117P004500002022-09-26 1:38PM EST2025-01-17160.98130.55133.950.00-2233.37%