Mastercard Incorporated (MA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Calls
31 May 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 208.40 | 0.00 | - | - | 0 | 250.00 | 0.12 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 310.00 | 0.12 | 0.00 | - | - | 0 |
| 121.06 | 0.00 | - | 10 | 10 | 340.00 | - | - | - | - | - |
| 97.30 | 0.00 | - | 1 | 0 | 360.00 | - | - | - | - | - |
| - | - | - | - | - | 370.00 | 0.03 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 380.00 | 0.14 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 385.00 | 0.09 | 0.00 | - | 1 | 4 |
| - | - | - | - | - | 390.00 | 0.10 | 0.00 | - | 1 | 17 |
| 48.70 | 0.00 | - | 2 | 4 | 395.00 | 0.10 | 0.00 | - | 24 | 47 |
| 60.18 | 0.00 | - | 1 | 1 | 400.00 | 0.03 | 0.00 | - | 3 | 10 |
| - | - | - | - | - | 405.00 | 0.09 | 0.00 | - | 3 | 7 |
| 55.87 | 0.00 | - | 1 | 1 | 410.00 | 0.06 | 0.00 | - | 10 | 0 |
| - | - | - | - | - | 415.00 | 0.05 | 0.00 | - | 3 | 0 |
| 37.00 | 0.00 | - | 1 | 3 | 420.00 | 0.07 | 0.00 | - | 40 | 0 |
| - | - | - | - | - | 422.50 | 0.14 | 0.00 | - | - | 40 |
| 36.87 | 0.00 | - | 1 | 0 | 425.00 | 0.16 | 0.00 | - | 51 | 0 |
| - | - | - | - | - | 427.50 | 0.18 | 0.00 | - | 4 | 60 |
| 22.50 | 0.00 | - | 1 | 0 | 430.00 | 0.20 | 0.00 | - | 174 | 0 |
| - | - | - | - | - | 432.50 | 0.34 | 0.00 | - | 128 | 131 |
| 16.35 | 0.00 | - | 1 | 0 | 435.00 | 0.43 | 0.00 | - | 270 | 0 |
| - | - | - | - | - | 437.50 | 0.78 | 0.00 | - | 190 | 0 |
| 6.27 | 0.00 | - | 38 | 44 | 440.00 | 1.13 | 0.00 | - | 271 | 0 |
| 3.84 | 0.00 | - | 43 | 22 | 442.50 | 2.69 | 0.00 | - | 75 | 104 |
| 2.75 | 0.00 | - | 151 | 116 | 445.00 | 2.71 | 0.00 | - | 131 | 0 |
| 1.68 | 0.00 | - | 68 | 0 | 447.50 | 4.55 | 0.00 | - | 70 | 0 |
| 1.07 | 0.00 | - | 139 | 165 | 450.00 | 7.04 | 0.00 | - | 61 | 0 |
| 0.50 | 0.00 | - | 127 | 0 | 452.50 | 9.66 | 0.00 | - | 6 | 0 |
| 0.21 | 0.00 | - | 100 | 189 | 455.00 | 11.26 | 0.00 | - | 14 | 147 |
| 0.09 | 0.00 | - | 101 | 132 | 457.50 | 14.02 | 0.00 | - | 4 | 0 |
| 0.07 | 0.00 | - | 45 | 185 | 460.00 | 16.38 | 0.00 | - | 7 | 0 |
| 0.06 | 0.00 | - | 47 | 0 | 462.50 | 11.15 | 0.00 | - | 13 | 0 |
| 0.03 | 0.00 | - | 54 | 314 | 465.00 | 20.84 | 0.00 | - | 2 | 10 |
| 0.02 | 0.00 | - | 5 | 13 | 467.50 | 10.30 | 0.00 | - | - | 0 |
| 0.04 | 0.00 | - | 35 | 0 | 470.00 | 25.55 | 0.00 | - | 10 | 3 |
| 0.07 | 0.00 | - | 1 | 0 | 472.50 | - | - | - | - | - |
| 0.04 | 0.00 | - | 11 | 181 | 475.00 | 34.09 | 0.00 | - | - | 0 |
| 0.02 | 0.00 | - | 11 | 0 | 477.50 | - | - | - | - | - |
| 0.02 | 0.00 | - | 10 | 0 | 480.00 | - | - | - | - | - |
| 0.11 | 0.00 | - | - | 0 | 482.50 | - | - | - | - | - |
| 0.11 | 0.00 | - | 3 | 0 | 485.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 6 | 0 | 487.50 | - | - | - | - | - |
| 0.02 | 0.00 | - | 12 | 0 | 490.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 2 | 20 | 495.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 2 | 0 | 497.50 | - | - | - | - | - |
| 0.01 | 0.00 | - | 2 | 26 | 500.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 7 | 7 | 502.50 | - | - | - | - | - |
| 0.11 | 0.00 | - | - | 0 | 505.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 12 | 0 | 507.50 | - | - | - | - | - |
| 0.01 | 0.00 | - | 2 | 0 | 510.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 3 | 0 | 515.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | - | 0 | 570.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.