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
372.21 +1.86 (+0.50%)
Pre-market: 05:05AM EST
In the money
Show:ListStraddle
Calls
21 April 2023
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
179.750.00--1145.000.020.00-10
219.890.00--0150.000.020.00-200
-----155.000.170.00-22
221.610.00--0160.000.610.00-22
153.250.00--1165.000.220.00-22
202.500.00-10170.000.020.00-10
183.650.00--2175.000.050.00-150
-----180.000.310.00-24
110.650.00-510185.000.080.00-30
-----190.000.040.00-10
123.100.00--1195.000.040.00-20
172.030.00-10200.000.040.00-30
105.050.00-117205.000.050.00-20
159.500.00-80210.000.080.00-20
109.800.00-20215.000.890.00-462
152.310.00-20220.000.550.00-192
88.800.00-24225.001.200.00-263
134.550.00-29230.000.210.00-10
79.300.00-26235.000.220.00-100
74.050.00-18240.000.330.00-50
125.260.00-80245.000.290.00-200
130.300.00-10250.000.210.00-10
58.100.00-56255.000.400.00-100
54.600.00-34260.000.630.00-10
45.950.00--2265.000.410.00-10
101.340.00-80270.000.520.00-100
42.450.00--1275.000.600.00-10
85.150.00-2017280.000.710.00-30
80.400.00-13285.000.800.00-10
89.930.00-176290.001.010.00-10
57.500.00-128295.001.040.00-100
85.300.00-80300.001.190.00-4370
73.920.00-10305.001.500.00-220
70.950.00-10310.001.710.00-100
44.860.00-10315.002.320.00-200
61.100.00-40320.002.710.00-80
50.480.00-30325.003.310.00-80
47.500.00-100330.004.000.00-280
43.500.00-30335.004.700.00-100
38.140.00-30340.005.550.00-450
36.870.00-10345.006.610.00-180
33.400.00-10350.006.650.00-30
27.500.00-40355.007.600.00-30
24.230.00-10360.0010.500.00-190
21.400.00-20365.0012.300.00-120
17.700.00-1280370.0014.150.00-310
15.300.00-270375.0016.500.00-2540
12.850.00-200380.0018.150.00-130
10.340.00-120385.0020.950.00-10
8.600.00-180390.0022.900.00-80
7.650.00-10395.0030.150.00-30
5.600.00-50400.0029.350.00-20
4.400.00-90405.0031.000.00-20
3.400.00-80410.0089.000.00--1
2.510.00-70415.0048.350.00--0
2.130.00-70420.0045.900.00-150
1.270.00-120425.0052.050.00-30
1.210.00-240430.00-----
0.780.00-70435.0057.650.00-50
0.540.00-30440.00-----
0.470.00-10445.00-----
0.460.00-160450.00-----
0.930.00-10455.00-----
0.150.00-100460.00-----
1.300.00-20465.00-----
0.440.00-120470.00-----
0.300.00-20475.00-----
0.060.00-100480.00170.050.00--0
0.060.00-10490.00-----
0.050.00-410500.00-----
0.020.00-400520.00-----