Australia markets closed

Mastercard Incorporated (MA)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
373.91-1.03 (-0.27%)
At close: 04:00PM EST
373.42 -0.49 (-0.13%)
After hours: 05:06PM EST
In the money
Show:ListStraddle
Calls
21 July 2023
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
-----170.000.410.00-225
-----175.000.500.00-21
-----180.000.590.00-21
-----190.000.340.00-1011
-----200.000.350.00-1062
-----210.002.290.00--1
-----220.000.600.00-10341
136.860.00-22230.00-----
-----240.001.230.00-18
-----245.001.220.00-11
-----250.001.25-0.33-20.89%3142
-----255.001.370.00-11
-----260.002.890.00-220
-----265.003.250.00--7
-----270.002.520.00-19
-----275.002.740.00-321
87.150.00--1280.002.530.00-8145
79.800.00--1285.003.07-0.38-11.01%5139
-----290.003.560.00-1184
72.450.00--2295.004.500.00-1147
85.500.00--4300.004.400.00-748
58.800.00-12305.004.950.00-535
59.870.00-113310.005.25-0.20-3.67%532
73.450.00-110315.006.15+0.05+0.82%155
68.900.00-376320.007.00+0.45+6.87%123
57.550.00--3325.007.70-1.05-12.00%1258
-----330.008.15-1.60-16.41%6167
53.150.00-415335.008.75-0.64-6.82%13101
49.500.00-710340.0010.95-1.35-10.98%231
49.150.00-12345.0011.000.00-142
51.280.00-1138350.0012.400.00-7141
41.600.00-141355.0013.80-1.45-9.51%1454
38.350.00-1765360.0016.000.00-3222
34.200.00-314365.0019.300.00-313
30.87+1.22+4.11%3285370.0023.250.00-1266
28.390.00-321375.0025.550.00-16
26.470.00-818380.0022.75-1.20-5.01%3121
20.650.00-414385.0025.50-0.80-3.04%211
20.90-1.15-5.22%415390.0027.95-0.85-2.95%242
17.85-5.77-24.43%111395.0030.55-0.95-3.02%1018
17.540.00-1319400.0033.40-1.35-3.88%218
12.110.00-14405.0036.200.00-312
10.470.00-110410.00-----
14.600.00-49415.00-----
9.480.00-169420.0048.200.00-22
7.58-0.82-9.76%17142425.0069.950.00--7
6.43-0.27-4.03%23104430.0054.850.00-66
5.15-3.10-37.58%12435.00-----
5.09-2.01-28.31%95440.0095.180.00--1
3.60+0.30+9.09%673445.0067.550.00-70
2.96-0.24-7.50%2739450.0081.100.00-40
2.03-0.47-18.80%159460.00-----
1.36-0.44-24.44%1423470.00-----
1.110.00-932480.00-----
0.73-1.01-58.05%103490.00-----
0.400.00-1203500.00-----
1.310.00-1222520.00-----