Australia markets closed

Mastercard Incorporated (MA)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
451.18-0.03 (-0.01%)
At close: 04:00PM EDT
450.63 -0.55 (-0.12%)
After hours: 05:12PM EDT
In the money
Show:ListStraddle
Calls
24 May 2024
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
-----250.000.220.00--1
100.890.00-11360.000.400.00--5
85.300.00-33370.00-----
-----375.000.010.00-935
75.800.00-10380.000.010.00-1919
-----385.000.010.00-13
-----390.000.180.00--6
47.690.00-43395.00-----
-----400.000.030.00-2427
-----405.000.01-0.02-66.67%321
-----410.000.01-0.02-66.67%267
29.200.00--5415.000.010.00-1865
-----417.500.230.00-37
31.500.00-11420.000.020.00-166
-----425.000.01-0.02-66.67%668
-----427.500.090.00-58
21.15-9.32-30.59%1313430.000.01-0.03-75.00%28169
-----432.500.01-0.05-83.33%44109
21.860.00-315435.000.01-0.04-80.00%59184
-----437.500.02-0.02-50.00%577
11.29-13.84-55.07%627440.000.02-0.08-80.00%8134
16.300.00-11442.500.03-0.06-66.67%864
14.480.00-110445.000.01-0.26-96.30%66296
6.35-8.07-55.96%122447.500.03-0.67-95.71%77184
0.81-1.59-66.25%5551450.000.03-1.14-97.44%198409
0.01-1.13-99.12%48863452.501.76-0.51-22.47%8772
0.01-0.51-98.08%185131455.004.20+0.31+7.97%98169
0.02-0.21-91.30%28221457.506.65+0.55+9.02%40167
0.02-0.08-80.00%51282460.008.59-0.05-0.58%50111
0.02-0.04-66.67%97338462.5010.95+2.25+25.86%1332
0.01-0.03-75.00%87454465.0013.54+2.34+20.89%326
0.02-0.01-33.33%40551470.0018.95-0.30-1.56%1212
0.01-0.03-75.00%32281475.0032.560.00-10
0.020.00-272480.00-----
0.040.00-15196485.0033.000.00--0
0.020.00-1101490.00-----
0.010.00-214495.00-----
0.010.00-624500.00-----
0.020.00-26505.00-----
0.040.00-36121510.00-----
0.280.00-32515.00-----
0.020.00-14520.00-----
0.270.00-1015530.00-----