Singapore markets close in 1 hour 8 minutes

Mastercard Incorporated (MA)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
444.00+3.89 (+0.88%)
At close: 04:00PM EDT
445.43 +1.43 (+0.32%)
After hours: 07:58PM EDT
In the money
Show:ListStraddle
Calls
19 July 2024
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
-----195.000.090.00-50
-----200.000.060.00-20
-----210.000.040.00-223
-----220.000.040.00-219
-----230.000.050.00-114
-----235.000.370.00-210
-----240.000.350.00-112
-----245.000.340.00-114
-----250.000.010.00-90
-----255.000.260.00--1
-----260.000.180.00-270300
-----265.000.250.00-21
-----270.000.760.00-1224
-----275.000.860.00--1
-----280.000.390.00-214
-----285.001.130.00-1211
-----290.001.460.00-15
-----295.001.410.00-1213
-----300.000.330.00-1012
-----305.002.700.00--7
-----310.003.800.00-33
-----315.000.070.00-13
-----320.000.030.00-10
-----325.001.820.00-17
-----330.000.020.00-10
108.280.00-22335.000.030.00-30
113.300.00-100340.000.030.00-10
-----345.000.010.00-60
92.070.00-10350.000.060.00-770
86.400.00-10355.000.010.00-130
78.270.00-10360.000.030.00-10
-----365.000.030.00-20
74.000.00-22370.000.040.00-20
68.080.00-50375.000.050.00-200
63.170.00-100380.000.050.00-30
58.030.00-40385.000.050.00-180
57.750.00-11390.000.070.00-110
53.090.00-10395.000.080.00-230
41.800.00-10400.000.100.00-1020
33.000.00-10405.000.160.00-240
34.500.00-10410.000.150.00-360
25.430.00-10415.000.190.00-470
22.480.00-130420.000.260.00-2790
17.350.00-20425.000.300.00-7260
16.400.00-30427.500.400.00-1,2920
15.000.00-20430.000.490.00-5980
11.910.00-30432.500.790.00-1,2010
8.950.00-300435.001.010.00-570
7.250.00-340437.501.310.00-380
6.380.00-930440.001.950.00-590
4.710.00-1480442.502.790.00-240
3.300.00-1350445.004.120.00-350
2.340.00-260447.505.300.00-40
1.500.00-1230450.007.120.00-240
1.000.00-630452.509.120.00-10
0.650.00-1800455.0012.800.00-60
0.430.00-280457.5015.200.00-10
0.230.00-450460.0016.750.00-50
0.180.00-40462.5029.950.00-10
0.120.00-470465.0028.160.00-500
0.100.00-30467.50-----
0.070.00-400470.0033.120.00-1000
0.070.00-580475.0038.180.00-1660
0.030.00-220480.0039.850.00-10
0.040.00-100485.0044.850.00-500
0.030.00-140490.0046.800.00-1270
0.360.00-100495.0046.510.00-40
0.090.00-20500.0051.530.00-40
0.060.00-30505.00-----
0.010.00-50510.00-----
0.130.00-40515.00-----
0.190.00-70520.0046.150.00--1
0.010.00-90525.00-----
0.010.00-90530.00-----
0.020.00-10535.00-----
0.020.00-310540.0096.650.00-10
0.400.00-10545.00100.630.00-10
0.010.00-10550.00-----
0.380.00-20560.00-----
0.010.00--0570.00-----
0.020.00-10580.00-----
0.010.00-10600.00-----
0.010.00-140620.00-----