354.27
  Price1.05%   +3.69
(After Hours: 353.99 -0.28 -0.08%)
Calls Options of MA for 2023-01-20 (Expired in 6 days)
Strike Price Change % Change Volume
favorite 160.00 0.00 0.00 0.00% 0
favorite 165.00 0.00 0.00 0.00% 0
favorite 170.00 0.00 0.00 0.00% 0
favorite 175.00 0.00 0.00 0.00% 0
favorite 180.00 0.00 0.00 0.00% 0
favorite 185.00 0.00 0.00 0.00% 0
favorite 190.00 0.00 0.00 0.00% 0
favorite 195.00 0.00 0.00 0.00% 0
favorite 200.00 126.17 0.00 0.00% 0
favorite 205.00 0.00 0.00 0.00% 0
favorite 210.00 0.00 0.00 0.00% 0
favorite 215.00 0.00 0.00 0.00% 0
favorite 220.00 0.00 0.00 0.00% 0
favorite 225.00 0.00 0.00 0.00% 0
favorite 230.00 0.00 0.00 0.00% 0
favorite 235.00 0.00 0.00 0.00% 0
favorite 240.00 0.00 0.00 0.00% 0
favorite 245.00 0.00 0.00 0.00% 0
favorite 250.00 0.00 0.00 0.00% 0
favorite 255.00 0.00 0.00 0.00% 0
favorite 260.00 81.76 0.00 0.00% 0
favorite 265.00 0.00 0.00 0.00% 0
favorite 270.00 69.80 0.00 0.00% 0
favorite 275.00 0.00 0.00 0.00% 0
favorite 280.00 73.85 0.00 0.00% 0
favorite 285.00 59.30 0.00 0.00% 0
favorite 290.00 59.65 0.00 0.00% 0
favorite 295.00 48.80 0.00 0.00% 0
favorite 297.50 0.00 0.00 0.00% 0
favorite 300.00 50.45 0.00 0.00% 0
favorite 302.50 0.00 0.00 0.00% 0
favorite 305.00 44.40 0.00 0.00% 0
favorite 307.50 0.00 0.00 0.00% 0
favorite 310.00 39.25 0.00 0.00% 0
favorite 312.50 35.60 0.00 0.00% 0
favorite 315.00 33.90 0.00 0.00% 0
favorite 317.50 34.45 0.00 0.00% 0
favorite 320.00 32.21 -0.06 -0.19% 1
favorite 322.50 25.50 0.00 0.00% 0
favorite 325.00 30.35 1.95 +6.87% 16
favorite 327.50 22.05 0.00 0.00% 0
favorite 330.00 24.63 1.67 +7.27% 4
favorite 332.50 25.45 0.00 0.00% 0
favorite 335.00 20.00 0.90 +4.71% 5
favorite 337.50 12.00 0.00 0.00% 0
favorite 340.00 15.10 2.20 +17.05% 4
favorite 342.50 13.31 2.41 +22.11% 2
favorite 345.00 10.56 1.61 +17.99% 38
favorite 347.50 8.65 0.43 +5.23% 16
favorite 350.00 6.45 0.91 +16.43% 71
favorite 352.50 5.85 1.52 +35.10% 90
favorite 355.00 3.83 0.58 +17.85% 238
favorite 357.50 2.78 0.57 +25.79% 98
favorite 360.00 1.71 0.08 +4.91% 118
favorite 362.50 1.14 0.06 +5.56% 125
favorite 365.00 0.76 0.07 +10.14% 92
favorite 367.50 0.45 -0.14 -23.73% 60
favorite 370.00 0.24 -0.13 -35.14% 150
favorite 372.50 0.15 -0.10 -40.00% 57
favorite 375.00 0.10 -0.10 -50.00% 81
favorite 377.50 0.18 0.00 0.00% 0
favorite 380.00 0.07 -0.05 -41.67% 79
favorite 382.50 0.00 0.00 0.00% 0
favorite 385.00 0.04 -0.16 -80.00% 28
favorite 387.50 0.00 0.00 0.00% 0
favorite 390.00 0.05 -0.01 -16.67% 20
favorite 392.50 0.00 0.00 0.00% 0
favorite 395.00 0.11 0.00 0.00% 0
favorite 397.50 0.00 0.00 0.00% 0
favorite 400.00 0.06 0.00 0.00% 2
favorite 405.00 0.17 0.00 0.00% 0
favorite 410.00 0.10 0.00 0.00% 0
favorite 415.00 0.21 0.00 0.00% 0
favorite 420.00 0.72 0.00 0.00% 0
favorite 425.00 0.07 0.00 0.00% 0
favorite 430.00 0.05 0.00 0.00% 0
favorite 435.00 0.15 0.00 0.00% 0
favorite 440.00 0.15 0.00 0.00% 0
favorite 445.00 0.06 0.00 0.00% 0
favorite 450.00 0.06 0.00 0.00% 0
favorite 455.00 0.08 0.00 0.00% 0
favorite 460.00 0.10 0.00 0.00% 0
favorite 465.00 0.05 0.00 0.00% 0
favorite 470.00 0.08 0.00 0.00% 0
favorite 475.00 0.05 0.00 0.00% 0
favorite 480.00 0.05 0.00 0.00% 0
favorite 490.00 0.03 0.00 0.00% 0
favorite 500.00 0.01 0.00 0.00% 0
favorite 510.00 0.03 0.00 0.00% 0
favorite 520.00 0.00 0.00 0.00% 0
favorite 530.00 0.00 0.00 0.00% 0
favorite 540.00 0.00 0.00 0.00% 0
favorite 550.00 0.26 0.00 0.00% 0
favorite 560.00 0.05 0.00 0.00% 0
Puts Options of MA for 2023-01-20 (Expired in 6 days)
Strike Price Change % Change Volume
favorite
160.00
0.03 0.00 0.00% 0
favorite
165.00
0.00 0.00 0.00% 0
favorite
170.00
0.00 0.00 0.00% 0
favorite
175.00
0.11 0.00 0.00% 0
favorite
180.00
0.05 0.00 0.00% 0
favorite
185.00
1.00 0.00 0.00% 0
favorite
190.00
0.16 0.00 0.00% 0
favorite
195.00
0.00 0.00 0.00% 0
favorite
200.00
0.03 0.00 0.00% 0
favorite
205.00
0.01 0.00 0.00% 0
favorite
210.00
0.02 0.00 0.00% 0
favorite
215.00
0.81 0.00 0.00% 0
favorite
220.00
0.05 0.00 0.00% 0
favorite
225.00
0.05 0.00 0.00% 0
favorite
230.00
0.02 0.00 0.00% 0
favorite
235.00
0.05 0.00 0.00% 0
favorite
240.00
0.01 0.00 0.00% 0
favorite
245.00
0.01 0.00 0.00% 0
favorite
250.00
0.01 0.00 0.00% 10
favorite
255.00
0.01 0.00 0.00% 0
favorite
260.00
0.05 0.00 0.00% 0
favorite
265.00
0.03 0.00 0.00% 0
favorite
270.00
0.02 0.00 0.00% 3
favorite
275.00
0.09 0.05 +125.00% 3
favorite
280.00
0.08 0.00 0.00% 0
favorite
285.00
0.03 -0.03 -50.00% 7
favorite
290.00
0.03 -0.02 -40.00% 4
favorite
295.00
0.02 -0.09 -81.82% 10
favorite
297.50
0.00 0.00 0.00% 0
favorite
300.00
0.04 -0.02 -33.33% 19
favorite
302.50
0.00 0.00 0.00% 0
favorite
305.00
0.05 -0.05 -50.00% 1
favorite
307.50
0.00 0.00 0.00% 0
favorite
310.00
0.06 -0.06 -50.00% 3
favorite
312.50
0.06 -0.15 -71.43% 36
favorite
315.00
0.13 -0.05 -27.78% 14
favorite
317.50
0.08 -0.12 -60.00% 21
favorite
320.00
0.10 -0.15 -60.00% 7
favorite
322.50
0.13 -0.20 -60.61% 47
favorite
325.00
0.16 -0.25 -60.98% 14
favorite
327.50
0.24 -0.29 -54.72% 5
favorite
330.00
0.29 -0.39 -57.35% 135
favorite
332.50
0.37 -0.53 -58.89% 13
favorite
335.00
0.47 -0.65 -58.04% 9
favorite
337.50
0.58 -0.63 -52.07% 67
favorite
340.00
0.91 -1.01 -52.60% 68
favorite
342.50
1.16 -1.20 -50.85% 73
favorite
345.00
1.50 -1.59 -51.46% 82
favorite
347.50
2.23 -1.67 -42.82% 47
favorite
350.00
2.73 -2.06 -43.01% 98
favorite
352.50
3.15 -2.65 -45.69% 61
favorite
355.00
5.16 -1.99 -27.83% 153
favorite
357.50
6.10 -1.85 -23.27% 15
favorite
360.00
7.80 -2.75 -26.07% 1
favorite
362.50
11.20 -1.25 -10.04% 16
favorite
365.00
11.50 -2.65 -18.73% 41
favorite
367.50
15.00 0.00 0.00% 0
favorite
370.00
17.80 0.00 0.00% 0
favorite
372.50
19.85 0.00 0.00% 0
favorite
375.00
22.05 0.00 0.00% 0
favorite
377.50
0.00 0.00 0.00% 0
favorite
380.00
30.15 0.00 0.00% 0
favorite
382.50
0.00 0.00 0.00% 0
favorite
385.00
63.54 0.00 0.00% 0
favorite
387.50
0.00 0.00 0.00% 0
favorite
390.00
40.20 0.00 0.00% 0
favorite
392.50
0.00 0.00 0.00% 0
favorite
395.00
0.00 0.00 0.00% 0
favorite
397.50
0.00 0.00 0.00% 0
favorite
400.00
48.25 0.00 0.00% 0
favorite
405.00
0.00 0.00 0.00% 0
favorite
410.00
0.00 0.00 0.00% 0
favorite
415.00
0.00 0.00 0.00% 0
favorite
420.00
0.00 0.00 0.00% 0
favorite
425.00
101.80 0.00 0.00% 0
favorite
430.00
0.00 0.00 0.00% 0
favorite
435.00
0.00 0.00 0.00% 0
favorite
440.00
0.00 0.00 0.00% 0
favorite
445.00
0.00 0.00 0.00% 0
favorite
450.00
80.80 0.00 0.00% 0
favorite
455.00
0.00 0.00 0.00% 0
favorite
460.00
0.00 0.00 0.00% 0
favorite
465.00
0.00 0.00 0.00% 0
favorite
470.00
0.00 0.00 0.00% 0
favorite
475.00
0.00 0.00 0.00% 0
favorite
480.00
0.00 0.00 0.00% 0
favorite
490.00
0.00 0.00 0.00% 0
favorite
500.00
0.00 0.00 0.00% 0
favorite
510.00
0.00 0.00 0.00% 0
favorite
520.00
0.00 0.00 0.00% 0
favorite
530.00
0.00 0.00 0.00% 0
favorite
540.00
0.00 0.00 0.00% 0
favorite
550.00
0.00 0.00 0.00% 0
favorite
560.00
0.00 0.00 0.00% 0
Mastercard Incorporated, a technology company, provides transaction processing and other payment-related products and services in the United States and internationally. It facilitates the processing of payment transactions, including authorization, clearing, and settlement, as well as delivers related products and services. The company also offers value-added services, such as safety and security products, loyalty and reward programs, information and consulting services, issuer and acquirer processing solutions, and payment and mobile gateways. In addition, it provides various integrated products and services for account holders, merchants, financial institutions, businesses, governments, and other organizations; programs that enable issuers to provide consumers with cards to defer payments; payment products and solutions that allow its customers to access funds in deposit and other accounts; prepaid payment programs and management services; and commercial payment products and solutions. Further, the company provides products and services to prevent, detect, and respond to fraud and cyber-attacks, and ensure the safety of transactions. It offers payment solutions and services under the MasterCard, Maestro, and Cirrus brands. Mastercard Incorporated has a strategic partnership with Bahrain Commercial Facilities Company BSC; and strategic agreement with Wirecard AG. The company was founded in 1966 and is headquartered in Purchase, New York.
Cap:    |  Volume (24h):