S&P ASX All Technology

US Dollar vs AUD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
USA
NYSE
MasterCard Incorporated (MA)
MasterCard Incorporated (MA) Options

MA MasterCard Incorporated

462.42

0.31 (0.07%)

27 Apr 2024 - Closed

Delayed by 15 minutes

MA Options Flow

Calls

Strike	Bid Price	Ask Price	Last Price	Midpoint	Change	Change %	Volume	OPEN INT	Last Trade
425.00	36.45	39.45	40.06	37.95	0.00	0.00 %	0	5	-
430.00	31.55	34.30	0.00	32.925	0.00	0.00 %	0	0	-
435.00	26.90	30.00	30.63	28.45	-14.30	-31.83 %	1	2	27/4/2024
440.00	23.15	25.70	23.50	24.425	-4.46	-15.95 %	2	1	27/4/2024
445.00	18.45	21.50	20.00	19.975	0.00	0.00 %	0	23	-
450.00	15.15	16.90	15.85	16.025	-2.10	-11.70 %	4	99	27/4/2024
452.50	13.05	14.95	0.00	14.00	0.00	0.00 %	0	0	-
455.00	12.20	13.45	12.50	12.825	-0.23	-1.81 %	4	44	27/4/2024
457.50	9.50	12.05	11.85	10.775	0.15	1.28 %	1	23	27/4/2024
460.00	9.45	9.95	9.73	9.70	-1.42	-12.74 %	23	75	27/4/2024
462.50	8.10	8.70	8.05	8.40	-1.91	-19.18 %	82	128	27/4/2024
465.00	6.90	7.45	6.75	7.175	-1.65	-19.64 %	80	177	27/4/2024
467.50	5.70	6.45	6.30	6.075	-0.20	-3.08 %	12	77	27/4/2024
470.00	4.75	5.40	4.95	5.075	-0.46	-8.50 %	92	182	27/4/2024
472.50	4.00	4.50	4.21	4.25	0.01	0.24 %	10	13	27/4/2024
475.00	3.15	3.75	3.35	3.45	-0.55	-14.10 %	53	153	27/4/2024
477.50	2.47	2.99	2.57	2.73	-1.02	-28.41 %	26	29	27/4/2024
480.00	1.94	2.43	2.14	2.185	-0.56	-20.74 %	37	226	27/4/2024
482.50	1.53	1.95	1.86	1.74	-0.30	-13.89 %	9	34	27/4/2024
485.00	1.32	1.58	1.45	1.45	-0.28	-16.18 %	15	210	27/4/2024

Puts

Strike	Bid Price	Ask Price	Last Price	Midpoint	Change	Change %	Volume	OPEN INT	Last Trade
425.00	0.32	0.54	0.38	0.43	-0.36	-48.65 %	19	130	27/4/2024
430.00	0.48	0.94	0.74	0.71	-0.28	-27.45 %	48	413	27/4/2024
435.00	0.87	1.07	1.10	0.97	-0.17	-13.39 %	42	109	27/4/2024
440.00	1.35	1.85	1.50	1.60	-0.34	-18.48 %	61	97	27/4/2024
445.00	2.08	2.56	2.41	2.32	-0.38	-13.62 %	29	117	27/4/2024
450.00	3.30	3.70	3.80	3.50	-0.15	-3.80 %	36	254	27/4/2024
452.50	4.00	4.60	4.07	4.30	-0.83	-16.94 %	6	3	27/4/2024
455.00	4.70	5.25	5.18	4.975	-0.42	-7.50 %	42	131	27/4/2024
457.50	5.60	6.30	6.32	5.95	-2.67	-29.70 %	8	100	27/4/2024
460.00	6.85	7.30	7.25	7.075	-0.40	-5.23 %	53	71	27/4/2024
462.50	7.95	8.45	8.55	8.20	0.30	3.64 %	64	192	27/4/2024
465.00	9.25	9.75	9.80	9.50	-0.20	-2.00 %	20	113	27/4/2024
467.50	9.50	11.70	11.25	10.60	-0.20	-1.75 %	3	36	27/4/2024
470.00	11.75	13.00	12.19	12.375	-1.12	-8.41 %	40	52	27/4/2024
472.50	12.55	14.70	13.55	13.625	-2.00	-12.86 %	6	16	27/4/2024
475.00	14.00	16.50	16.00	15.25	0.00	0.00 %	0	49	-
477.50	16.70	18.80	16.95	17.75	-1.27	-6.97 %	7	5	27/4/2024
480.00	18.00	21.00	20.10	19.50	0.00	0.00 %	0	44	-
482.50	20.60	22.50	29.05	21.55	0.00	0.00 %	0	1	-
485.00	21.95	24.80	31.35	23.375	0.00	0.00 %	0	36	-

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions