Singapore markets closed

Mastercard Incorporated (MA)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
373.91-1.03 (-0.27%)
At close: 04:00PM EST
373.89 -0.02 (-0.01%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Calls
10 February 2023
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
-----245.000.040.00--15
-----250.000.130.00-22
-----260.000.140.00--5
115.000.00--10265.000.020.00--14
-----270.000.110.00--2
-----275.000.230.00-31
-----285.000.030.00-18
-----290.000.020.00-69
-----295.000.020.00-1115
-----300.000.020.00-419
-----305.000.170.00-45
66.63-0.75-1.11%31310.000.030.00-13
62.480.00-12315.000.260.00-214
54.30-5.70-9.50%22320.000.090.00-157
48.560.00-22325.000.02-0.01-33.33%149
43.620.00-22330.000.06+0.01+20.00%1273
-----335.000.280.00-3966
34.93+0.89+2.61%12340.000.07-0.08-53.33%12202
-----342.500.09-0.13-59.09%468
31.57+1.29+4.26%45345.000.10-0.12-54.55%15228
-----347.500.14-0.05-26.32%1029
23.020.00-110350.000.22-0.20-47.62%14246
-----352.500.25-0.29-53.70%34149
20.720.00-135355.000.38-0.33-46.48%168574
18.150.00-316357.500.53-0.35-39.77%38161
15.15-3.52-18.85%851360.000.70-0.40-36.36%107272
16.28+3.43+26.69%115362.500.97-0.31-24.22%70235
10.28-1.42-12.14%11699365.001.38-0.52-27.37%137184
9.55-0.25-2.55%2849367.501.97-0.47-19.26%335215
7.45+0.10+1.36%64193370.002.51-0.94-27.25%272210
4.95-1.65-25.00%122266372.503.25-0.15-4.41%232378
4.05-0.65-13.83%155409375.004.75-0.65-12.04%693474
2.75-1.00-26.67%120300377.506.00-1.30-17.81%117209
1.98-0.72-26.67%369126380.007.30-0.70-8.75%25374
1.27-0.67-34.54%13971382.509.75+1.50+18.18%63130
0.76-0.60-44.12%391422385.0011.35-0.30-2.58%2859
0.62-0.24-27.91%10756387.5011.300.00-625
0.32-0.26-44.83%24315390.0011.550.00-439
0.20-0.29-59.18%28156392.5017.550.00--20
0.17-0.15-46.87%71185395.0015.250.00--8
0.09-0.13-59.09%337397.5017.100.00--1
0.06-0.07-53.85%1321,520400.00-----
0.03-0.04-57.14%12226405.0032.730.00-20
0.040.00-2398410.0035.20-3.63-9.35%60
0.02-0.02-50.00%842415.00-----
0.01-0.01-50.00%225420.00-----
0.020.00-1019425.00-----
0.040.00-410430.00-----
0.020.00--6435.00-----
0.210.00--2440.00-----
0.030.00--4450.00-----