Australia markets close in 3 hours 28 minutes

Mastercard Incorporated (MA)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
408.69+0.46 (+0.11%)
At close: 04:00PM EST
409.55 +0.86 (+0.21%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Calls
8 December 2023
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
-----210.000.160.00--1
-----270.000.050.00--5
-----275.000.050.00--5
-----280.000.050.00--5
-----285.000.030.00--1
-----290.000.040.00--1
-----295.000.060.00--1
-----300.000.110.00--2
-----305.000.100.00--6
-----310.000.130.00--6
-----315.000.050.00-25
-----320.000.050.00-23
-----325.000.200.00-21
-----330.000.320.00-11
-----335.000.140.00-15
-----340.000.080.00-14
-----345.000.01-0.01-50.00%325
-----350.000.160.00-321
-----355.000.100.00-439
52.130.00-11360.000.030.00-498
-----365.000.04-0.04-50.00%544
28.500.00-14370.000.110.00-123
24.570.00-65375.000.07+0.01+16.67%52478
38.750.00-11377.500.06-0.02-25.00%511
30.720.00-233380.000.06-0.03-33.33%23276
28.380.00-11382.500.100.00-534
30.600.00-911385.000.10-0.03-23.08%13828
-----387.500.12-0.03-20.00%252
17.20-2.65-13.35%1055390.000.13-0.05-27.78%14354
14.25-8.77-38.10%13392.500.25+0.04+19.05%1116
12.23-2.30-15.83%133395.000.19-0.07-26.92%24203
11.840.00-114397.500.29-0.04-12.12%3956
9.01-0.63-6.54%12343400.000.41-0.17-29.31%60240
4.87-2.53-34.19%223402.500.59-0.32-35.16%169100
4.80-0.56-10.45%97213405.001.03-0.35-25.36%217416
3.23-0.13-3.87%244136407.501.90-0.49-20.50%217261
1.79-0.32-15.17%425231410.003.25-0.30-8.45%69179
1.18-0.06-4.84%89196412.505.29+0.37+7.52%32107
0.54-0.21-28.00%87293415.009.50+2.80+41.79%695
0.23-0.18-43.90%24222417.509.25+0.50+5.71%17182
0.10-0.10-50.00%612,279420.0011.67+5.60+92.26%1539
0.06-0.04-40.00%29386422.5016.15+4.00+32.92%30
0.02-0.03-60.00%17453425.0018.55+9.47+104.30%63
0.030.00-8108430.00-----
0.020.00-45435.0024.500.00-22
0.040.00--32440.00-----
0.010.00--4445.00-----
-----475.0064.630.00--0
-----485.0074.810.00--0