MA - Mastercard Incorporated

NYSE - Nasdaq Real-time price. Currency in USD
In the money
Show:ListStraddle
Calls
2 June 2023
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
-----270.000.04+0.04--1
-----305.000.06+0.06--1
68.000.00--9310.000.100.00-11
-----315.000.090.00-1721
-----320.000.05-0.03-37.50%128
-----325.000.100.00-1047
-----327.500.26+0.26--1
-----330.000.04-0.20-83.33%1277
-----332.500.41+0.41--1
-----335.000.13-0.43-76.79%134
-----337.500.11+0.11-23
-----340.000.420.00-36115
25.30+25.30--2342.500.12+0.12-17
-----345.000.20-0.63-75.90%17115
-----347.500.20+0.20-1183
37.930.00-11350.000.26-0.56-68.29%76159
-----352.500.29-0.63-68.48%22185
26.000.00--10355.000.41-0.82-66.67%20116
14.00+14.00--2357.500.53-1.17-68.82%37109
15.75+3.15+25.00%131360.000.67-1.42-67.94%56443
9.90+9.90--8362.500.83-1.65-66.53%1,5271,639
10.88+2.73+33.50%8104365.001.22-1.88-60.65%401,727
9.15+9.15-170367.501.69-2.01-54.32%1,205186
6.83+1.73+33.92%82184370.002.28-2.47-52.00%276929
5.15+5.15-189228372.502.99-2.81-48.45%189618
3.55+0.93+35.50%385144375.004.15-3.23-43.77%145454
2.37+0.49+26.06%259113377.505.25-3.83-42.18%2961
1.60+0.32+25.00%1602,419380.006.87-4.48-39.47%3327
1.02+0.01+0.99%158173382.508.93-7.94-47.07%2221
0.58+0.02+3.57%143933385.0011.20-5.73-33.85%1440
0.35-0.02-5.41%22137387.5012.90-5.57-30.16%1124
0.19-0.09-32.14%21249390.0020.890.00-1419
0.15+0.01+7.14%34191392.5025.550.00-10
0.08-0.06-42.86%1,584199395.0021.900.00-14
0.110.00-1286397.50-----
0.02-0.04-66.67%1,563228400.0013.49+13.49--0
0.06-1.84-96.84%7104405.0017.280.00-200
0.020.00-187410.00-----
0.110.00-126415.00-----
0.100.00--1425.00-----
0.150.00--1430.00-----
0.360.00--10445.00-----
0.38+0.38--1450.0077.600.00--0
-----460.0090.82+90.82--2