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
21 May 2021
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
-----180.000.020.00-285
-----185.000.020.00-170
-----200.000.070.00-11
-----210.000.080.00-43
163.000.00-1010220.00-----
-----235.000.050.00-11
-----240.000.060.00-33
-----245.000.050.00-11
-----250.000.060.00-2281
129.200.00--1255.00-----
107.360.00--2260.000.050.00-364875
-----265.000.050.00-843
90.000.00-24270.000.030.00-10106
-----275.000.420.00-132
-----280.000.050.00-254
101.200.00-22285.000.06-0.41-87.23%6114
74.550.00-22290.000.15+0.01+7.14%1110
75.600.00--5295.000.220.00-160
96.410.00-28300.000.10-0.02-16.67%12,255
58.250.00-16305.000.180.00-275
79.720.00-210310.000.22-0.20-47.62%14133
70.860.00-11315.000.350.00-1068
43.75+2.85+6.97%201340320.000.19-0.18-48.65%74123
61.070.00-17325.000.27-0.26-49.06%64192
33.60+1.60+5.00%41173330.000.29-0.42-59.15%45336
32.980.00-132335.000.35-0.55-61.11%19199
24.00+1.26+5.54%2068340.000.48-0.78-61.90%51560
17.450.00-230345.000.71-1.00-58.48%159574
14.87+1.94+15.00%398350.001.13-1.24-52.32%1,242813
10.35+0.70+7.25%1104355.001.89-1.96-50.91%1191,099
7.20-0.10-1.37%47699360.003.09-1.94-38.57%88647
5.20+0.25+5.05%3473362.504.05-2.82-41.05%22633
4.15-0.40-8.79%284295365.005.12-2.38-31.73%74634
3.000.00-84283367.506.30-2.54-28.73%34284
2.06-0.37-15.23%95393370.008.10-3.47-29.99%1,162648
1.30-0.52-28.57%34106372.509.75-2.65-21.37%41178
0.88-0.17-16.19%120597375.0011.95-4.45-27.13%60455
0.60-0.23-27.71%94218377.5014.65-1.67-10.23%35213
0.40-0.29-42.03%1923,635380.0016.75-3.47-17.16%193,329
0.23-0.27-54.00%49350382.5019.20+2.50+14.97%3373
0.25-0.10-28.57%2191,140385.0022.05-1.46-6.21%441,084
0.21-0.04-16.00%28273387.5024.55-1.55-5.94%3128
0.22-0.02-8.33%22966390.0026.80-2.73-9.24%20712
0.18-0.03-14.29%34163392.5016.100.00-7107
0.17+0.04+30.77%431,211395.0032.26-4.78-12.90%1090
0.16-0.24-60.00%67130397.5024.490.00-352
0.17+0.06+54.55%231,137400.0041.920.00-2200
0.210.00-116402.50-----
0.230.00-1425405.0045.800.00-127
0.190.00-37407.50-----
0.11+0.01+10.00%4700410.0035.050.00-139
0.12+0.02+20.00%79412.50-----
0.11+0.04+57.14%194606415.0022.150.00--35
0.08-0.03-27.27%45689420.0056.40+11.80+26.46%2097
0.08+0.01+14.29%61263425.00-----
0.040.00-108199430.00-----
0.04+0.01+33.33%1248435.00-----
0.04+0.01+33.33%1151,380440.00-----
0.030.00-5184445.00-----
0.030.00-6287450.00-----
0.04-0.31-88.57%47192455.00-----
0.030.00-475460.0081.950.00-22
0.100.00-1082465.00-----
0.210.00-1921470.00-----
0.310.00-40131475.00-----
0.450.00-1124480.00-----
0.300.00-2645485.00-----
0.050.00-3063490.00-----
0.250.00-360363500.00-----
0.210.00-30505.00-----
0.050.00-2020510.00-----
0.200.00-11515.00129.800.00--0
0.190.00--3520.00-----
0.050.00--20525.00-----
0.220.00-164151530.00-----
0.240.00--261545.00-----
0.070.00-4151560.00-----