Australia markets close in 2 hours 48 minutes

Mastercard Incorporated (MA)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
456.52-2.58 (-0.56%)
At close: 04:00PM EDT
455.00 -1.52 (-0.33%)
After hours: 07:56PM EDT
In the money
Show:ListStraddle
Calls
17 January 2025
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
271.420.00-38145.000.040.00-3143
275.450.00-25150.000.350.00-1115
175.100.00-1011155.000.270.00-234
325.360.00-12160.000.380.00-142
250.040.00-15165.000.350.00-245
263.350.00-17170.000.410.00-295
250.340.00-11175.000.510.00-246
302.600.00-1818180.000.350.00-270
178.450.00-11185.000.620.00-1027
-----190.000.480.00-111
284.000.00-14195.000.220.00-232
235.250.00-229200.000.400.00-156
211.000.00-235210.000.670.00-24159
251.680.00-211220.000.450.00-1055
205.870.00-15230.000.440.00-26178
195.450.00-62240.000.740.00-1670
228.220.00-1046250.000.560.00-20398
220.030.00-228260.000.530.00-1461
167.780.00-433270.000.650.00-294
196.900.00-321280.000.720.00-2429
144.050.00-2444290.000.88+0.03+3.53%2665
165.000.00-3270300.001.220.00-1870
135.940.00-124310.001.570.00-2382
161.900.00-119320.001.50-0.27-15.25%2769
123.950.00-139330.002.190.00-1729
121.550.00-628340.002.820.00-4663
121.300.00-1202350.002.49-0.12-4.60%2979
112.190.00-2609360.003.300.00-3659
103.55-4.59-4.24%13,127370.003.90-0.05-1.27%1766
97.100.00-13,269380.004.750.00-15637
85.570.00-1628390.005.80-0.11-1.86%2799
73.750.00-3493400.007.10-0.25-3.40%21,093
68.080.00-2337410.009.000.00-21,046
60.650.00-3487420.0010.63-0.20-1.85%2822
-----425.0012.250.00-23
54.000.00-1352430.0013.25-0.30-2.21%2590
-----435.0014.55-0.40-2.68%610
49.500.00-1562440.0015.80-0.60-3.66%2569
43.000.00-1866450.0018.050.00-11,061
37.45+2.20+6.24%21,354460.0021.600.00-11814
28.150.00-3446470.0028.600.00-5260
26.000.00-15475.00-----
27.980.00-431,433480.0031.100.00-1563
19.20-1.22-5.97%2738490.0037.850.00-7142
15.55-0.70-4.31%31,552500.0050.550.00-5370
17.260.00--5505.00-----
14.900.00--1510.00-----
10.600.00-5841520.0079.120.00-370
6.260.00-10571540.0059.600.00-11
3.650.00-30515560.00119.500.00-20
2.470.00-1317580.00217.650.00-10
1.250.00-1244600.00-----
0.78+0.03+4.00%1326620.00-----
0.520.00-873640.00-----
1.430.00-14660.00-----
1.010.00-215680.00-----
0.210.00-3466700.00-----
0.670.00-106720.00-----