Singapore markets closed

Mastercard Incorporated (MA)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
441.43-1.04 (-0.23%)
As of 10:10AM EDT. Market open.
In the money
Show:ListStraddle
Calls
18 October 2024
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
-----220.000.360.00-32
226.930.00--1230.000.340.00-21
-----240.000.170.00-21
226.500.00--2250.000.390.00-22
180.700.00-22280.000.650.00-1013
176.950.00--0290.000.600.00-520
-----300.000.480.00-154
-----310.000.450.00-56
-----320.000.530.00-3238
-----330.001.750.00-20
127.930.00-11340.000.880.00-4044
125.350.00--1350.001.110.00-19
-----360.001.630.00-144
103.350.00-20365.001.390.00-23
104.550.00-241370.001.780.00-511
76.500.00-13375.002.180.00-12
85.130.00-12380.002.760.00-123
70.200.00-57385.005.950.00-12
73.240.00--1390.002.930.00-219
-----395.004.300.00-119
68.650.00-14400.005.000.00-146
-----405.005.80+1.95+50.65%117
-----410.006.600.00-174
-----415.005.850.00-536
77.750.00-34420.008.500.00-100167
-----425.007.250.00-295
38.980.00-19430.009.450.00-1192
63.200.00-33435.0013.030.00-2158
26.240.00-12440.0015.000.00-1142
22.800.00-321445.0017.140.00-2118
21.500.00-115450.0017.600.00-2128
18.000.00-315455.0019.950.00-182
17.700.00-677460.0021.950.00-4110
18.550.00-4202465.0018.150.00-2167
16.600.00-199470.0021.700.00-20113
10.050.00-244475.0023.300.00-121
8.600.00-1294480.0037.750.00-730
6.900.00-1680485.0030.500.00-18
5.950.00-1576490.0024.200.00-12
4.850.00-1137495.0026.800.00--3
3.70-2.12-36.43%2137500.0049.500.00-110
7.440.00-120505.00-----
6.100.00-218510.0053.050.00-50
3.350.00-1261515.0054.400.00--0
1.840.00-264520.00-----
2.860.00-15525.00-----
1.130.00-130530.00-----
1.980.00-3148535.00-----
0.770.00-645540.00-----
1.560.00--1545.00-----
3.720.00-24550.00-----
0.560.00-116560.00-----
3.300.00--1570.00-----
0.520.00-10219580.00-----
2.680.00-16590.00-----
0.140.00-351600.00-----
0.240.00-218620.00-----
0.440.00-1313640.00-----
0.400.00-248660.00-----