Australia markets closed

Mastercard Incorporated (MA)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
444.63-0.37 (-0.08%)
At close: 04:00PM EDT
444.56 -0.07 (-0.02%)
After hours: 08:00PM EDT
In the money
Show:ListStraddle
Calls
19 July 2024
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
-----195.000.150.00-510
-----200.000.010.00-39
-----210.000.040.00-1523
-----220.000.040.00-1519
-----230.000.050.00-114
-----235.000.370.00-210
-----240.000.350.00-112
-----245.000.340.00-114
-----250.000.01-0.03-75.00%15415
-----255.000.260.00--1
-----260.000.180.00-270300
-----265.000.250.00-21
-----270.000.760.00-1224
-----275.000.860.00--1
-----280.000.390.00-214
-----285.001.130.00-1211
-----290.001.460.00-15
-----295.001.410.00-1213
-----300.000.330.00-1012
-----305.002.700.00--7
-----310.003.800.00-33
-----315.000.070.00-13
-----320.000.120.00-1193
-----325.001.820.00-17
-----330.000.240.00-422
108.280.00-22335.001.020.00-1018
-----340.000.080.00-253
-----345.001.620.00-412
92.070.00-10350.000.090.00-184
115.080.00-11355.000.810.00-117
88.880.00-13360.000.180.00-134
-----365.000.160.00-152
74.000.00-22370.000.230.00-157
89.190.00-16375.000.230.00-142
81.440.00-16380.000.230.00-760
60.320.00-44385.000.270.00-241
57.750.00-11390.000.380.00-5274
49.650.00-110395.000.44-0.08-15.38%186
44.250.00-139400.000.66+0.05+8.20%1198
56.350.00-115405.000.870.00-1220
34.500.00-140410.000.92-0.22-19.30%4244
33.760.00-2112415.001.24+0.07+5.98%92309
28.920.00-178420.001.68-0.05-2.89%28303
27.500.00-139425.002.34+0.16+7.34%61,164
19.78+1.32+7.15%553430.003.45+0.25+7.81%102,082
13.150.00-138435.004.62+0.13+2.90%201,151
11.60-0.40-3.33%174440.006.15+0.10+1.65%8535
8.90-0.15-1.66%47433445.008.40-0.12-1.41%91,003
6.60-0.15-2.22%9533450.0012.100.00-24258
4.65-0.39-7.74%62357455.0013.80+0.19+1.40%20587
3.15-0.40-11.27%71652460.0018.15+3.55+24.32%5420
2.16+0.09+4.35%21567465.0021.20+4.20+24.71%1132
1.39-0.09-6.08%5819470.0026.60+1.02+3.99%2171
0.900.00-84,583475.0024.750.00-266
0.55+0.10+22.22%8240480.0035.880.00-5020
0.49+0.21+75.00%1354485.0041.07-0.11-0.27%4065
0.220.00-1403490.0045.92+0.01+0.02%3216
0.200.00-2364495.0046.510.00-44
0.13+0.01+8.33%1550500.0051.530.00-40
0.200.00-1223505.00-----
0.150.00-1153510.00-----
0.130.00-4235515.00-----
0.220.00-5217520.0046.150.00--1
0.51-0.62-54.87%35525.00-----
1.400.00--5530.00-----
0.100.00-184535.00-----
0.230.00-455540.0096.65+0.93+0.97%11
0.40+0.16+66.67%11545.00100.630.00-10
0.35+0.10+40.00%11550.00-----
0.380.00-2328560.00-----
0.01-0.04-80.00%24316580.00-----
0.020.00-313600.00-----
0.020.00-173620.00-----