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: 04:24AM EST
In the money
Show:ListStraddle
Calls
19 January 2024
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
216.600.00--1145.000.550.00-20
204.000.00-10150.000.600.00-200
198.620.00-67155.000.620.00-20
204.700.00-528160.000.730.00-20
-----165.000.860.00-20
178.100.00-29170.000.880.00-30
188.780.00-1818175.001.220.00-20
198.200.00-60180.001.150.00-20
167.250.00-13185.003.550.00-2106
189.200.00-20190.002.450.00-357
165.000.00-14195.002.050.00-10
186.900.00-30200.002.050.00-120
138.000.00-26210.002.160.00-10
103.600.00-212220.002.780.00-30
142.150.00-114230.003.300.00-20
154.090.00-10240.004.800.00-50
143.500.00-20250.004.500.00-120
132.400.00-10260.006.100.00-320
125.600.00-20270.006.100.00-50
117.400.00-10280.007.750.00-70
100.700.00-80290.008.570.00-100
102.210.00-20295.008.800.00-100
97.100.00-10300.0010.320.00-60
92.400.00-10305.0012.250.00-40
90.150.00-10310.0011.550.00-20
85.800.00-20315.0012.950.00-20
81.500.00-40320.0014.200.00-1250
79.680.00-130325.0014.650.00-10
69.950.00-40330.0016.660.00-10
67.150.00-20335.0017.100.00-20
68.800.00-40340.0019.450.00-30
60.200.00-10345.0022.300.00-20
56.020.00-30350.0022.300.00-1270
53.900.00-110355.0024.350.00-140
51.350.00-260360.0026.010.00-10
51.730.00-20365.0025.950.00-30
45.210.00-170370.0030.200.00-240
42.790.00-160375.0031.100.00-50
41.950.00-10380.0034.250.00-30
37.850.00-200385.0036.900.00-50
35.050.00-90390.0038.650.00-10
30.200.00-190400.0044.550.00-90
26.400.00-60410.0048.750.00-60
23.150.00-20420.0053.950.00-10
21.000.00-10430.0063.850.00-40
15.300.00-40440.0069.850.00-50
13.400.00-10450.0078.100.00-10
10.770.00-20460.0090.000.00-30
9.650.00-10470.0097.700.00-20
7.500.00-40480.00102.000.00-10
6.050.00-20490.00111.000.00-20
5.250.00-10500.00129.800.00-20
3.360.00-130520.00159.650.00--0
2.090.00-100540.00229.950.00-20
1.530.00-20560.00201.900.00-120
0.920.00-80580.00234.300.00-20