Australia markets closed

Mastercard Incorporated (MA)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
370.35-4.71 (-1.26%)
At close: 04:00PM EST
371.65 +1.30 (+0.35%)
After hours: 07:46PM EST
In the money
Show:ListStraddle
Calls
17 March 2023
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
202.270.00-33145.000.020.00-42,107
-----150.000.020.00-2016
-----155.000.010.00-20
-----160.000.100.00-120
-----165.000.020.00-650
-----170.000.060.00-2057
204.900.00--0175.000.030.00-20
112.200.00--2180.000.030.00-10
-----185.000.020.00-550
134.900.00--5190.000.020.00-30
129.850.00--1195.000.030.00-40
149.520.00-18200.000.040.00-20
-----205.000.050.00--0
109.150.00-33210.000.040.00-10
-----215.000.080.00--0
100.500.00--1220.000.030.00-300
-----225.000.110.00-170
-----230.000.280.00-150
-----235.000.260.00-100
135.000.00-10240.000.040.00-200
-----245.000.070.00--0
127.060.00-10250.000.030.00-10
-----255.000.050.00-20
82.530.00-127260.000.070.00-30
-----265.000.080.00-80
100.050.00-10270.000.090.00-10
-----275.000.150.00-600
73.330.00-222280.000.160.00-70
66.300.00-121285.000.160.00-100
70.290.00-290290.000.260.00-100
85.000.00-50295.000.330.00-30
75.970.00-20300.000.390.00-60
77.300.00-10305.000.460.00-10
63.430.00-1189310.000.500.00-130
64.540.00-2138315.000.620.00-60
56.560.00-20320.000.990.00-150
49.450.00-30325.001.250.00-50
42.900.00-20330.001.590.00-90
38.000.00-10335.001.630.00-20
39.900.00-20340.002.610.00-300
33.590.00-20345.003.390.00-30
28.260.00-10350.004.250.00-1790
25.790.00-10355.005.170.00-240
19.440.00-50360.006.450.00-100
16.300.00-10365.007.950.00-80
12.770.00-640370.009.250.00-210
9.950.00-830375.0012.100.00-440
8.000.00-930380.0014.400.00-90
5.600.00-40385.0016.420.00-10
4.050.00-70390.0019.550.00-20
2.900.00-140395.0021.930.00-10
1.960.00-290400.0025.500.00-20
1.380.00-330405.0036.930.00-10
0.970.00-470410.0038.000.00-10
0.630.00-30415.0038.050.00--0
0.420.00-30420.0042.100.00-50
0.280.00-200425.00-----
0.190.00-210430.0049.600.00-10
0.200.00-20435.0063.300.00--0
0.110.00-50440.00-----
0.100.00-10445.00-----
0.050.00-100450.00-----
0.080.00-10455.00-----
0.040.00-100460.00-----
0.050.00-100465.00-----
0.020.00-120470.00-----
0.200.00-10480.00-----
0.020.00-10490.00180.160.00--0
0.020.00-180500.00-----
0.020.00-140510.00-----
0.020.00-130520.00-----