Singapore markets closed

Mastercard Incorporated (MA)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
363.91+3.89 (+1.08%)
At close: 4:00PM EDT
In the money
Show:ListStraddle
Calls
20 August 2021
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
-----200.000.460.00-5122
155.200.00--0215.00-----
-----220.000.550.00-11
-----250.001.520.00-56
-----260.001.920.00-2232
-----270.001.550.00-36
-----275.002.700.00-13
110.350.00-35280.003.100.00-632
-----285.003.550.00-15
82.050.00--10290.002.80-1.45-34.12%227
-----295.004.900.00-223
67.000.00-44104300.004.550.00-1842
-----305.005.170.00-189
76.000.00-21310.004.70-1.20-20.34%6136
-----315.005.45-1.20-18.05%475
-----320.006.97-0.26-3.60%1146
-----325.009.100.00-469
49.400.00--2330.008.15-2.00-19.70%198
44.600.00-2583335.0012.750.00-20123
33.900.00-1015340.0012.450.00-42,638
31.00-0.19-0.61%630345.0016.350.00-878
28.62+0.22+0.77%2114350.0014.40-1.80-11.11%775
24.530.00-724355.0016.15-5.10-24.00%2103
22.15-0.55-2.42%1381360.0018.05-5.40-23.03%994
19.230.00-1690365.0023.900.00-7116
16.83-0.02-0.12%198226370.0028.550.00-16275
14.85-0.45-2.94%14173375.0031.800.00-8124
12.87-0.63-4.67%98612,302380.0030.650.00-290
11.10+0.53+5.01%641,280385.0031.800.00-275
9.45-0.50-5.03%371,910390.0041.500.00-20110
8.480.00-291395.0039.750.00-127
6.92-0.27-3.76%12208400.0046.250.00-538
5.72-0.33-5.45%18140405.0039.400.00-117
4.80-0.13-2.64%33,560410.0027.350.00--1
4.400.00-219415.00-----
3.650.00-3141420.00-----
3.100.00-578425.00-----
2.540.00-427430.00-----
1.85-0.41-18.14%217435.00-----
1.70+0.01+0.59%646440.00-----
1.570.00-113445.00-----
1.290.00-13,534450.00-----
3.450.00-13460.00-----
2.180.00-11470.00-----
0.680.00-1113480.00-----
1.620.00--1490.00-----
1.370.00--26495.00-----
0.280.00-175231500.00-----
0.560.00-17540.00-----