Australia markets closed

Mastercard Incorporated (MA)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
416.14+2.31 (+0.56%)
As of 11:58AM EST. Market open.
In the money
Show:ListStraddle
Calls
17 January 2025
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
228.960.00-20145.000.300.00-1140
240.120.00-55150.000.330.00-2115
175.100.00-1011155.000.270.00-234
259.450.00-58160.000.370.00-243
250.040.00-15165.000.430.00-246
248.380.00-19170.000.410.00-295
250.340.00-11175.000.510.00-246
187.750.00-11180.000.640.00-270
178.450.00-11185.000.650.00-220
-----190.000.730.00-210
187.910.00-35195.000.800.00-232
208.500.00-128200.000.85-0.07-7.61%234
211.000.00-235210.001.060.00-231
211.750.00-513220.001.360.00-247
202.900.00-54230.001.580.00-222
176.050.00-25240.001.900.00-238
173.750.00-145250.002.410.00-1375
141.000.00-117260.003.050.00-7460
155.600.00-1032270.003.450.00-591
146.000.00-321280.003.750.00-10371
126.780.00-6443290.004.850.00-4646
130.000.00-3261300.005.350.00-1816
103.750.00-123310.006.350.00-1389
92.950.00-217320.007.650.00-8611
74.710.00-10330.008.800.00-5844
97.390.00-1041340.0010.900.00-9551
83.210.00-2203350.0012.650.00-4860
81.830.00-1624360.0014.150.00-1595
72.980.00-13,104370.0015.70-1.20-7.10%1613
68.480.00-13,375380.0019.250.00-21374
60.100.00-2611390.0022.350.00-24762
58.00+2.00+3.57%12476400.0025.750.00-6670
51.50+1.50+3.00%20328410.0029.400.00-48433
43.750.00-9467420.0033.600.00-272534
40.00+0.58+1.47%38217430.0037.650.00-7348
32.850.00-2332440.0042.850.00-4208
28.850.00-6554450.0047.800.00-794
26.000.00-21,086460.0056.000.00-1149
21.400.00-34139470.0081.700.00-146
18.20-0.50-2.67%6540480.0069.350.00-332
15.200.00-5121490.0077.850.00-2222
13.200.00-1773500.0097.000.00-11
9.000.00-6533520.00160.350.00--0
5.630.00-3190540.00165.500.00-20
3.500.00-18272560.00180.100.00--0
2.370.00-15218580.00217.650.00-10
1.52+0.15+10.95%4107600.00-----
0.940.00-4131620.00-----