Singapore markets close in 4 hours 23 minutes

Mastercard Incorporated (MA)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
409.82+0.81 (+0.20%)
At close: 04:00PM EST
410.74 +0.92 (+0.22%)
After hours: 07:49PM EST
In the money
Show:ListStraddle
Calls
19 January 2024
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
260.140.00-29145.000.030.00-1597
267.730.00-23150.000.030.00-1172
198.620.00-67155.000.010.00-1161
204.300.00-10160.000.020.00-2260
-----165.000.060.00-259
218.600.00-38170.000.150.00-2154
229.720.00-621175.000.010.00-1136
211.500.00-115180.000.040.00-248
226.050.00-26185.000.020.00-8215
210.990.00-29190.000.050.00-1159
222.200.00-46195.000.050.00-10103
206.470.00-239200.000.040.00-301625
-----205.000.110.00--0
191.910.00-23210.000.020.00-27106
-----215.000.190.00-20
189.750.00-114220.000.120.00-2136
-----225.000.050.00-23
185.450.00-224230.000.050.00-1143
-----235.000.310.00--2
176.050.00-546240.000.050.00-1526
-----245.000.050.00-1020
150.850.00-146250.000.05-0.01-16.67%41,862
-----255.000.150.00-313
133.230.00-442260.000.130.00-2254
-----265.000.180.00-58
92.350.00-30270.000.050.00-5901
-----275.000.280.00-27
120.250.00-369280.000.100.00-5796
99.860.00--1285.000.150.00-231
130.260.00-1529290.000.150.00-2838
97.730.00-118295.000.20+0.03+17.65%1920
114.400.00-1280300.000.100.00-101,134
106.350.00-145305.000.16-0.05-23.81%1394
95.000.00-1598310.000.210.00-41,188
88.030.00-2422315.000.190.00-4631
62.700.00-6343320.000.220.00-11,089
88.10+2.85+3.34%1411325.000.300.00-301,219
73.200.00-1273330.000.27-0.04-12.90%401,458
47.510.00-1526335.000.30-0.04-11.76%21760
74.25+1.42+1.95%1522340.000.35-0.07-16.67%61,783
69.200.00-2205345.000.39-0.06-13.33%61,432
62.000.00-1652350.000.47-0.06-11.32%441,581
58.00+11.90+25.81%1504355.000.54-0.03-5.26%161815
54.00+1.52+2.90%41,061360.000.67-0.05-6.94%802,590
47.980.00-1392365.000.83-0.08-8.79%31,629
43.60+0.66+1.54%1731370.001.01-0.10-9.01%12,076
38.60+1.75+4.75%1660375.001.19-0.11-8.46%51,818
34.99+1.57+4.70%41,607380.001.49-0.21-12.35%162,690
29.180.00-2479385.001.97-0.21-9.63%201,086
26.72+3.07+12.98%81,187390.002.62-0.40-13.25%211,416
22.40+2.30+11.44%4449395.003.35-0.58-14.76%29889
17.10+0.95+5.88%605,834400.004.35-0.90-17.14%182,650
13.50+0.40+3.05%21682405.005.70-1.00-14.93%391,112
10.35+0.60+6.15%404,398410.007.95-0.95-10.67%37993
8.30+0.90+12.16%441,161415.0010.55-0.95-8.26%353477
5.50+0.17+3.19%453,832420.0012.60-1.00-7.35%5237
3.85+0.20+5.48%29843425.0015.550.00-423
2.63+0.16+6.48%452,295430.0019.00-2.35-11.01%11
1.71+0.03+1.79%25742435.0052.850.00-10
1.08-0.01-0.92%301,334440.0029.50-0.64-2.12%2611
0.78+0.16+25.81%1532445.0033.770.00-30
0.53+0.12+29.27%41,837450.0061.250.00-190
0.32-0.07-17.95%1273455.0076.930.00-80
0.210.00-11454460.0049.35-1.68-3.29%8656
0.140.00-2148465.0056.050.00-280
0.110.00-1206470.0055.600.00-10
0.070.00-52322475.00-----
0.100.00-17438480.0084.710.00-60
0.050.00-22485.0096.210.00--0
0.050.00-1882490.00101.130.00-20
0.040.00-23495.00106.080.00--0
0.050.00-10548500.00133.170.00-40
0.05+0.01+25.00%11,323520.00134.810.00-20
0.070.00-20540.00162.450.00-2200
0.05+0.01+25.00%1180560.00201.900.00-120
0.200.00-1759580.00234.300.00-20