Singapore markets close in 4 hours 30 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
20 September 2024
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
-----200.000.140.00-100274
-----210.000.330.00-23
-----220.000.050.00--1
-----230.000.440.00-21
-----235.000.300.00-24
-----240.000.530.00--4
-----245.001.030.00--1
-----250.000.600.00-1010
224.590.00-45255.000.460.00-11
-----260.000.470.00-1126
-----265.000.070.00-200
-----270.000.510.00--1
-----280.000.300.00-10
-----285.002.480.00--6
-----290.000.450.00-111
190.020.00-45295.000.130.00--0
166.400.00-12300.000.140.00-5010
160.600.00--1305.001.000.00-3130
158.280.00-914310.000.310.00-10
-----315.000.390.00-10
111.550.00-22320.000.290.00-30
-----325.000.220.00-100
108.440.00--5330.000.320.00-20
135.550.00--2335.000.880.00-4076
115.050.00-10340.000.640.00-1166
-----345.000.430.00-80
115.040.00--1350.000.840.00-10
132.820.00--3355.000.910.00-3361
78.410.00-10360.000.640.00-200
100.550.00-10365.001.190.00-200
66.150.00-10370.000.88-0.61-40.94%10
78.600.00-22375.001.500.00-10
86.500.00-40380.001.200.00-20
70.930.00-20385.001.33-1.11-45.49%10
66.500.00-2012390.002.750.00-100
53.000.00-10395.002.00-1.30-39.39%10
49.75-4.50-8.29%30400.002.620.00-100
38.500.00-10405.003.000.00-30
48.700.00-29410.003.840.00-140
29.000.00-10415.004.41-0.36-7.55%110
28.800.00-250420.005.550.00-250
24.940.00-30425.006.30-0.70-10.00%60
22.900.00-70430.007.93-0.77-8.85%30
21.20+0.20+0.95%10435.009.45-0.27-2.78%40
19.15+2.00+11.66%20440.0012.05-0.25-2.03%10
14.10+0.85+6.42%10445.0013.25-1.45-9.86%420
13.20+1.52+13.01%50450.0015.25-6.95-31.31%110
11.25+0.95+9.22%230455.0023.330.00-20
8.70+1.05+13.73%250460.0024.000.00-20
6.55-0.30-4.38%80465.0026.44-0.19-0.71%40
4.700.00-110470.0034.050.00-70
4.70+0.75+18.99%50475.0032.550.00-20
3.75+0.45+13.64%210480.0037.130.00-136
2.76+0.57+26.03%10485.0031.000.00-1596
2.14+0.54+33.75%50490.0056.650.00-10
1.45+0.15+11.54%10495.0045.100.00-20
1.34+0.30+28.85%60500.0046.850.00-10
0.640.00-80505.00-----
1.160.00-50510.0050.800.00-100
0.880.00-40515.00-----
0.410.00-10520.0065.500.00-10
0.340.00-50530.00-----
0.280.00-100540.00-----
0.180.00-20560.0085.520.00-20
2.330.00-113580.00-----
0.170.00-20600.00-----
0.180.00-20620.00-----
0.050.00-20640.00-----
0.230.00--0660.00-----
0.310.00-2020680.00-----