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
444.63 0.00 (0.00%)
Pre-market: 04:03AM EDT
In the money
Show:ListStraddle
Calls
20 September 2024
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
-----200.000.140.00-100274
-----210.000.330.00-23
-----220.000.050.00--1
-----230.000.440.00-21
-----235.000.300.00-24
-----240.000.530.00--4
-----245.001.030.00--1
-----250.000.600.00-1010
224.590.00-45255.000.460.00-11
-----260.000.470.00-1126
-----265.000.410.00-224
-----270.000.510.00--1
-----280.000.640.00-5318
-----285.002.480.00--6
-----290.000.450.00-111
190.020.00-45295.003.050.00--1
166.400.00-12300.000.230.00-10
160.600.00--1305.001.000.00-30
158.280.00-914310.000.310.00-820
-----315.000.390.00-10
111.550.00-22320.000.370.00-100
-----325.000.450.00-10
108.440.00--5330.000.460.00-100
135.550.00--2335.000.880.00-4076
113.730.00-10340.000.640.00-1166
-----345.000.600.00-10
115.040.00--1350.000.780.00-10
132.820.00--3355.000.910.00-330
115.280.00-12360.000.990.00-20
89.800.00-20365.001.010.00-183
81.820.00-15370.001.410.00-10
78.600.00-20375.001.300.00-134
75.000.00-100380.001.740.00-30
65.700.00-14385.002.520.00-100
66.500.00-200390.002.180.00-10
54.600.00-10395.003.150.00-10
51.860.00-10400.003.650.00-10
58.800.00-910405.004.120.00-20
48.700.00-20410.004.650.00-2000
37.150.00-10415.005.350.00-50
36.350.00-10420.006.500.00-400
34.750.00-20425.007.950.00-50
26.250.00-40430.009.000.00-30
25.390.00-40435.0011.400.00-10
22.530.00-40440.0012.800.00-70
19.390.00-50445.0015.000.00-50
16.050.00-40450.0017.500.00-360
13.450.00-80455.0019.500.00-20
11.940.00-70460.0022.410.00-10
10.100.00-20465.0028.800.00-10
7.970.00-10470.0026.850.00-30
6.720.00-40475.0028.550.00-20
5.500.00-20480.0037.130.00-10
4.250.00-170485.0031.000.00-1596
4.120.00-10490.0041.250.00-1112
2.620.00-150495.0045.100.00-20
1.810.00-20500.0046.850.00-10
2.150.00-50505.00-----
1.500.00-30510.0050.800.00-100
1.100.00-20515.00-----
0.920.00-40520.0065.500.00-10
0.390.00-10540.00-----
0.200.00-10560.0085.520.00-20
2.330.00-113580.00-----
0.150.00-480600.00-----
0.080.00-290620.00-----
0.250.00-23640.00-----
0.230.00--0660.00-----
0.310.00-200680.00-----