Singapore markets close in 48 minutes

Mastercard Incorporated (MA)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
353.85-0.72 (-0.20%)
At close: 4:00PM EST
In the money
Show:ListStraddle
Calls
5 March 2021
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
-----235.000.010.00--0
86.950.00-22240.000.580.00--0
-----245.000.150.00--0
-----250.000.070.00-200
-----255.000.050.00--0
-----260.000.050.00-100
-----265.000.050.00-200
-----270.000.030.00-20
-----275.000.040.00-60
-----280.000.120.00-20
-----285.000.280.00-10
70.000.00-10290.000.040.00-10
-----292.501.010.00-10
46.280.00-40295.000.140.00-210
-----297.500.360.00-10
59.000.00-2020300.000.170.00-370
32.410.00--0302.500.370.00-20
-----305.000.550.00-10
-----307.500.100.00-50
46.050.00-20310.000.370.00-40
26.250.00-30312.500.200.00-820
30.000.00-10315.000.200.00-100
23.900.00-10317.500.300.00-50
38.430.00-90320.000.270.00-120
30.550.00-20322.500.470.00-150
28.320.00-20325.000.140.00-2470
8.620.00-100327.500.470.00-1590
26.500.00-10330.000.680.00-490
22.500.00-10332.500.730.00-930
16.670.00-10335.000.620.00-2420
18.340.00-70337.501.310.00-1110
14.750.00-100340.001.600.00-1770
15.600.00-530342.502.270.00-1230
13.190.00-200345.002.650.00-3470
11.700.00-450347.503.030.00-1090
8.650.00-860350.003.800.00-1600
7.450.00-160352.504.150.00-350
5.800.00-900355.005.900.00-350
5.350.00-1990357.507.260.00-310
3.550.00-2850360.007.950.00-150
3.100.00-710362.5010.470.00-40
2.000.00-2240365.0011.250.00-250
1.910.00-330367.5013.500.00-10
1.300.00-5380370.0015.950.00-20
1.470.00-180372.5018.100.00-10
0.750.00-2310375.0020.300.00-10
0.740.00-120377.5022.650.00-10
0.520.00-150380.0018.650.00--0
0.450.00-10382.50-----
0.460.00-80385.0022.500.00--0
0.980.00--0387.50-----
0.220.00-30390.00-----
0.200.00-70392.50-----
0.300.00-50395.00-----
0.130.00-160400.00-----
0.540.00-10405.00-----
0.480.00--0410.00-----
0.390.00--0420.00-----
0.100.00--0435.00-----
-----445.0089.100.00--0