Singapore markets open in 2 hours 45 minutes

Mastercard Incorporated (MA)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
462.82+6.07 (+1.33%)
At close: 04:00PM EDT
465.70 +2.88 (+0.62%)
After hours: 06:14PM EDT
In the money
Show:ListStraddle
Calls
26 April 2024
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
-----250.000.210.00-24
110.600.00-31365.00-----
-----375.000.100.00-22
-----385.000.010.00-2243
-----390.000.01-0.04-80.00%7415
82.200.00-42395.000.100.00-111
-----400.000.040.00-1054
-----405.000.220.00-222
51.390.00-11410.000.070.00-426
-----415.000.050.00-385
-----420.000.130.00-27398
37.67-16.27-30.16%44425.000.150.00-3864
61.540.00-11430.000.11-0.03-21.43%2438
27.74+4.69+20.35%47435.000.14-0.13-48.15%25760
19.50+0.91+4.90%13440.000.20-0.35-63.64%124682
13.170.00-34445.000.41-0.64-60.95%169900
12.64+4.09+47.84%491450.000.65-0.89-57.79%129465
9.34+3.65+64.15%40111455.001.45-2.45-62.82%906679
5.55+1.65+42.31%67164460.002.92-2.20-42.97%611237
4.27+1.83+75.00%14596462.503.93-2.22-36.10%19477
3.23+1.27+64.80%365218465.005.50-4.87-46.96%15135
1.90+0.94+97.92%136268467.507.20-6.30-46.67%145
1.50+0.88+141.94%249298470.008.50-3.04-26.34%19177
0.89+0.49+122.50%42145472.5013.620.00-1117
0.55+0.31+129.17%147131475.0013.09-6.06-31.64%987
0.33+0.14+73.68%5470477.5015.02-6.87-31.38%314
0.18+0.04+28.57%78214480.0017.95-7.81-30.32%12
0.11+0.04+57.14%19119482.5027.950.00--0
0.03-0.04-57.14%18134485.0023.000.00-200
0.010.00-1720487.50-----
0.030.00-17145490.0013.650.00-300
0.020.00-16103495.00-----
0.040.00-1599500.0043.500.00-100
0.020.00-5159505.00-----
0.19-0.19-50.00%242510.00-----
0.260.00-915515.00-----
0.170.00-923520.00-----
0.050.00-117525.00-----
0.230.00-36530.00-----
0.090.00-12535.00-----
-----550.0068.320.00-330