Australia markets open in 2 hours 45 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: 05:08PM EDT
In the money
Show:ListStraddle
Strike:470.00
Callsfor30 September 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MA220930C004700002022-09-27 10:54AM EDT2022-09-300.010.000.000.00-2543150.00%
MA221007C004700002022-09-29 3:52PM EDT2022-10-070.010.010.020.00-51,223101.56%
MA221014C004700002022-09-29 12:54PM EDT2022-10-140.020.010.10-0.01-33.33%181,87185.16%
MA221021C004700002022-09-19 2:55PM EDT2022-10-210.040.000.030.00-9429663.28%
MA221118C004700002022-09-28 3:47PM EDT2022-11-180.050.020.120.00-1010551.76%
MA221216C004700002022-09-28 1:02PM EDT2022-12-160.110.040.120.00-3237741.60%
MA230120C004700002022-09-28 2:14PM EDT2023-01-200.220.100.520.00-217341.70%
MA230317C004700002022-09-29 1:23PM EDT2023-03-170.390.310.70-0.01-2.50%2435.69%
MA230616C004700002022-09-28 2:23PM EDT2023-06-161.050.701.450.00-21032.54%
MA240119C004700002022-09-07 3:24PM EDT2024-01-199.814.404.850.00-42931.07%
Putsfor30 September 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MA221007P004700002022-09-21 3:43PM EDT2022-10-07164.45182.05184.900.00--0134.18%
MA221021P004700002022-06-16 12:44PM EDT2022-10-21160.70136.25140.000.00-100.00%
MA221216P004700002022-09-13 9:48AM EDT2022-12-16138.51181.90184.600.00-20058.63%
MA230120P004700002022-07-01 3:31PM EDT2023-01-20152.75113.80117.850.00-110.00%
MA230616P004700002022-07-01 12:38PM EDT2023-06-16156.24115.30118.450.00-120.00%
MA240119P004700002022-09-22 2:13PM EDT2024-01-19172.48181.00184.600.00-7023.99%
MA250117P004700002022-09-22 2:13PM EDT2025-01-17172.85181.05185.500.00--1219.93%