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
16 June 2023
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
-----145.000.040.00-910
196.840.00-21150.000.320.00-1217
-----155.000.120.00-20
-----160.000.040.00-30
157.950.00-11165.000.170.00-20
155.000.00-11170.000.090.00-420
118.950.00-12175.000.880.00-225
123.900.00-54180.000.100.00-300
-----185.001.690.00-221
-----190.000.360.00-70
-----195.000.180.00-180
173.780.00-10200.000.180.00-30
169.000.00-10210.000.930.00-294
154.200.00-10220.000.370.00-10
106.050.00-15230.000.630.00-70
122.110.00-89240.000.700.00-70
130.370.00-10250.000.800.00-10
106.950.00-128260.001.150.00-110
98.300.00-112270.001.600.00-130
104.860.00-10280.002.120.00-20
91.400.00-10290.002.310.00-90
82.750.00-10295.002.790.00-60
78.100.00-10300.003.600.00-70
83.450.00-30305.003.700.00-20
75.150.00-10310.004.100.00-30
69.050.00-20315.004.500.00-180
60.200.00-10320.005.300.00-10
60.460.00-50325.006.100.00-10
57.150.00-20330.006.850.00-10
51.650.00-30335.007.900.00-20
49.200.00-10340.008.550.00-60
44.450.00-90345.009.900.00-250
38.470.00-10350.0011.950.00-90
39.500.00-20355.0013.450.00-140
31.820.00-10360.0015.050.00-50
27.800.00-10365.0016.850.00-230
26.400.00-20370.0018.950.00-180
23.000.00-470375.0020.950.00-3680
20.750.00-3800380.0023.300.00-140
17.920.00-30385.0025.850.00-200
17.050.00-20390.0026.450.00-20
12.900.00-50400.0036.500.00-10
9.650.00-30410.0045.950.00-90
6.650.00-50420.0048.100.00-80
4.300.00-440430.0053.050.00-30
3.100.00-220440.0087.740.00-45
1.990.00-90450.0072.270.00--0
1.540.00-100460.00-----
0.900.00-250470.00123.500.00-20
1.700.00-40480.00170.650.00-40
0.380.00-10490.00180.090.00--0
0.930.00-50500.00129.300.00-300
0.460.00-120520.00220.850.00-10
0.080.00-430540.00217.700.00-10