Australia markets closed

Mastercard Incorporated (MA)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
284.34-2.43 (-0.85%)
At close: 04:00PM EDT
284.52 +0.18 (+0.06%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Calls
7 October 2022
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
-----210.000.020.00-37
-----220.000.03-0.07-70.00%16427
-----230.000.06-0.14-70.00%191
-----240.000.10-0.09-47.37%226
-----250.000.16-0.24-60.00%6360
-----255.000.29-0.33-53.23%17351
83.610.00-55260.000.44-0.58-56.86%10223
24.000.00-13265.000.89-0.49-35.51%8248
-----270.001.31-0.56-29.95%70112
-----275.002.12-0.61-22.34%6799
8.95-1.04-10.41%855280.003.45-0.61-15.02%38231
5.76-0.89-13.38%1340285.005.65-0.27-4.56%63218
4.31-1.49-25.69%311,108287.506.59-0.05-0.75%281129
3.05-1.23-28.74%73411290.007.35-1.90-20.54%29160
2.19-2.36-51.87%74112292.509.15-0.80-8.04%2770
1.42-1.37-49.10%111162295.0011.10-1.00-8.26%34149
1.15-0.83-41.92%54269297.5010.85-3.05-21.94%923
0.78-0.67-46.21%97563300.0014.50-1.35-8.52%1689
0.55-1.04-65.41%51161302.5015.46-2.44-13.63%220
0.32-0.50-60.98%64318305.0017.05-0.35-2.01%237
0.25-0.46-64.79%25138307.5020.540.00-1015
0.22-0.15-40.54%226352310.0022.85-2.30-9.15%4591
0.19-0.11-36.67%8796312.5024.68-2.41-8.90%3537
0.10-0.33-76.74%2345315.0027.16-3.14-10.36%2165
0.280.00-175317.5029.74-1.79-5.68%1101
0.200.00-1157320.0036.750.00-2070
0.290.00-173322.5035.75+2.26+6.75%1052
0.20+0.11+122.22%5109325.0038.27+4.07+11.90%10175
0.260.00-2236327.5017.890.00--1
0.12+0.01+9.09%9110330.0043.70-0.46-1.04%359
0.410.00--23332.50-----
0.130.00-6177335.0048.000.00-121
0.520.00--2337.50-----
0.05-0.35-87.50%2171340.0030.150.00-18
0.15+0.05+50.00%345345.0053.220.00-311
0.110.00-738350.0064.850.00-25
0.100.00-1778355.0030.340.00-22
0.030.00-1564360.0067.250.00-45
0.050.00-176365.0025.890.00-11
0.050.00-179370.00-----
0.050.00-2522375.00-----
0.430.00-314380.00-----
0.510.00--1385.00-----
0.030.00-1055390.00-----
0.020.00-2222395.00-----
0.050.00-2033400.00-----
0.020.00-1727405.00-----
0.020.00-757410.00-----
0.020.00-36100415.00-----
0.020.00-212420.00-----
0.050.00--10425.00-----
0.050.00--5430.00-----
0.050.00--13440.00-----
0.040.00--15450.00-----
0.060.00-11460.00-----
0.010.00-1871,223470.00164.450.00--0