Australia markets close in 5 hours 27 minutes

Mastercard Incorporated (MA)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
448.11+3.48 (+0.78%)
At close: 04:00PM EDT
448.50 +0.39 (+0.09%)
After hours: 08:00PM EDT
In the money
Show:ListStraddle
Calls
15 November 2024
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
-----220.000.290.00-178267
-----230.000.530.00-23
209.450.00--1240.000.770.00-21
-----250.000.750.00--20
-----260.000.700.00-36
-----270.000.710.00--10
-----280.000.810.00-14
-----290.001.310.00--2
-----300.000.580.00-15
-----310.000.740.00-13089
-----320.000.960.00-78
-----330.001.120.00-111
149.600.00-34340.001.260.00-4050
104.520.00-10350.002.090.00-147
101.100.00-13360.002.210.00-116
106.200.00--5370.002.310.00-14813
97.390.00--10380.003.950.00-148
89.390.00--10390.004.650.00-2107
73.000.00--1400.006.020.00-234
79.380.00-44410.007.25-0.55-7.05%139
45.700.00-132420.0010.220.00-102213
40.200.00-125430.0012.02-1.45-10.76%884
30.40+0.77+2.60%2139440.0015.38-0.99-6.05%12106
23.90+2.51+11.73%139450.0021.500.00-1156
20.10+1.30+6.91%162460.0023.900.00-2255
13.930.00-4102470.0032.040.00-1131
11.020.00-1206480.0039.650.00-2131
7.780.00-7117490.0029.050.00-262
6.700.00-4111500.0052.400.00-37
4.130.00-290510.0060.150.00-839
3.250.00-164520.0079.150.00--1
2.200.00-122530.00-----
1.360.00-264540.0066.350.00-12
0.910.00-1041550.00-----
0.790.00-621560.00-----
1.580.00-12570.00-----
0.340.00-6023580.00-----
0.750.00-23590.00-----
0.220.00-10437600.00-----
2.450.00-55620.00-----
0.350.00-129640.00-----
0.360.00-29660.00-----
0.250.00-20680.00-----
0.400.00--0700.00-----