Australia markets closed

Mastercard Incorporated (MA)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
476.63+1.87 (+0.39%)
At close: 04:00PM EST
476.59 -0.04 (-0.01%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Calls
19 April 2024
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
-----185.000.200.00-1149
-----190.000.040.00-12
-----195.000.140.00-23
-----200.000.090.00-2107
194.780.00--1210.000.080.00-210
159.030.00-12220.000.140.00-22
168.950.00--1230.000.070.00-113
-----240.000.020.00-2014
-----250.000.090.00-3144
-----255.000.050.00-15
148.190.00--1260.000.160.00-231
146.260.00-21265.000.170.00-211
141.480.00-105270.000.310.00-465
137.790.00-42275.000.230.00-210
133.110.00-105280.000.16+0.06+60.00%229
-----285.000.200.00-2230
106.820.00--8290.000.060.00-140
130.580.00-1412295.000.110.00-119
117.940.00-13300.000.050.00-1638
72.200.00-1010305.000.070.00-134
151.270.00-98310.000.050.00-213
-----315.000.05-0.06-54.55%534
152.300.00-13320.000.160.00-20467
84.300.00-214325.000.050.00-239
64.600.00-111330.000.130.00-10212
82.720.00--1335.000.150.00-876
102.960.00-10340.000.100.00-2482
-----345.000.26+0.08+44.44%2108
117.210.00-211350.000.090.00-7480
68.690.00-529355.000.08-0.01-11.11%494
106.000.00-136360.000.040.00-4101
112.35+51.15+83.58%173365.000.240.00-3147
103.550.00-311370.000.210.00-4700
68.320.00-211375.000.700.00-20315
83.650.00-175380.000.23-0.03-11.54%3505
92.950.00-174385.000.290.00-3434
46.850.00-430390.000.320.00-3314
67.130.00-145395.000.450.00-3278
78.84+8.64+12.31%196400.000.470.00-17301
71.350.00-2109405.000.51-0.05-8.93%2507
67.85+3.50+5.44%2272410.000.63-0.03-4.55%1415
65.310.00-1735415.000.72-0.05-6.49%7263
58.420.00-5468420.000.86-0.06-6.52%21,449
53.990.00-2322425.001.05-0.04-3.67%1364
50.960.00-36815430.001.21-0.17-12.32%12541
42.800.00-4497435.001.40-0.20-12.50%41,163
39.80+0.60+1.53%2748440.001.71-0.22-11.40%91,020
35.890.00-2334445.002.12-0.28-11.67%91,311
31.10+0.10+0.32%1507450.002.67-0.31-10.40%28807
27.37-2.48-8.31%3549455.003.84+0.14+3.78%2213
23.70-1.58-6.25%46771460.004.50-0.57-11.24%19207
19.55+1.40+7.71%9559465.005.43-1.22-18.35%36516
16.30+1.30+8.67%105919470.007.30-1.50-17.05%9120
13.05+0.17+1.32%26458475.008.96-1.49-14.26%4136
10.42+0.92+9.68%22549480.0011.70-1.05-8.24%1258
8.30+0.70+9.21%3258485.0014.35+0.55+3.99%1329
5.90+0.10+1.72%11478490.0020.400.00-33
4.40+0.40+10.00%93,138495.0038.850.00--0
3.30+0.20+6.45%13268500.00-----
2.30+0.19+9.00%272505.00-----
1.700.00-20136510.00-----
1.490.00-1328515.00-----
0.79-0.29-26.85%2293520.00-----
0.600.00--3525.00-----
0.37+0.02+5.71%179530.00-----
0.260.00-24535.00-----
0.230.00-3084540.00-----
0.050.00-1016560.00-----
0.100.00-2145580.00-----
0.050.00-2634600.00-----