Mastercard Incorporated (MA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
18 October 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 220.00 | 0.36 | 0.00 | - | 3 | 2 |
| 211.83 | 0.00 | - | 1 | 1 | 230.00 | 0.34 | 0.00 | - | 2 | 1 |
| - | - | - | - | - | 240.00 | 0.17 | 0.00 | - | 2 | 1 |
| 226.50 | 0.00 | - | - | 2 | 250.00 | 0.39 | 0.00 | - | 2 | 2 |
| 173.35 | 0.00 | - | 4 | 6 | 280.00 | 0.65 | 0.00 | - | 10 | 13 |
| 176.95 | 0.00 | - | - | 0 | 290.00 | 0.69 | 0.00 | - | 35 | 25 |
| 149.10 | 0.00 | - | 1 | 0 | 300.00 | 0.35 | 0.00 | - | 10 | 60 |
| - | - | - | - | - | 310.00 | 0.32 | 0.00 | - | 10 | 0 |
| 115.13 | 0.00 | - | 1 | 1 | 320.00 | 0.35 | 0.00 | - | 3 | 18 |
| 110.65 | 0.00 | - | 1 | 1 | 330.00 | 0.48 | 0.00 | - | 10 | 0 |
| 127.93 | 0.00 | - | 1 | 1 | 340.00 | 0.67 | 0.00 | - | 4 | 47 |
| - | - | - | - | - | 345.00 | 0.66 | 0.00 | - | 1 | 0 |
| 101.50 | 0.00 | - | 1 | 1 | 350.00 | 0.40 | 0.00 | - | 1 | 0 |
| 84.80 | 0.00 | - | 2 | 4 | 360.00 | 0.24 | 0.00 | - | 6 | 0 |
| 103.35 | 0.00 | - | 2 | 2 | 365.00 | 1.44 | 0.00 | - | 1 | 8 |
| 87.08 | 0.00 | - | 1 | 41 | 370.00 | 0.68 | 0.00 | - | 1 | 40 |
| 76.50 | 0.00 | - | 1 | 3 | 375.00 | 0.46 | 0.00 | - | 1 | 0 |
| 85.13 | 0.00 | - | 1 | 2 | 380.00 | 0.49 | 0.00 | - | 1 | 0 |
| 91.30 | 0.00 | - | 2 | 0 | 385.00 | 1.52 | 0.00 | - | 21 | 0 |
| 83.00 | 0.00 | - | 1 | 0 | 390.00 | 0.57 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 395.00 | 0.48 | 0.00 | - | 5 | 0 |
| 72.00 | 0.00 | - | 1 | 0 | 400.00 | 0.57 | 0.00 | - | 4 | 0 |
| - | - | - | - | - | 405.00 | 0.54 | 0.00 | - | 21 | 0 |
| 74.51 | 0.00 | - | 1 | 0 | 410.00 | 0.65 | 0.00 | - | 1 | 0 |
| 63.63 | 0.00 | - | 1 | 0 | 415.00 | 0.89 | 0.00 | - | 1 | 0 |
| 36.55 | 0.00 | - | 48 | 52 | 420.00 | 1.02 | 0.00 | - | 1 | 0 |
| 49.27 | 0.00 | - | 2 | 0 | 425.00 | 1.43 | 0.00 | - | 3 | 0 |
| 49.19 | 0.00 | - | 1 | 0 | 430.00 | 1.47 | 0.00 | - | 7 | 0 |
| 38.76 | 0.00 | - | 16 | 18 | 435.00 | 1.88 | 0.00 | - | 34 | 0 |
| 48.50 | 0.00 | - | 1 | 0 | 440.00 | 2.20 | 0.00 | - | 23 | 0 |
| 40.85 | 0.00 | - | 17 | 0 | 445.00 | 2.76 | 0.00 | - | 16 | 0 |
| 32.47 | 0.00 | - | 1 | 0 | 450.00 | 3.36 | 0.00 | - | 19 | 0 |
| 31.28 | 0.00 | - | 2 | 0 | 455.00 | 4.40 | 0.00 | - | 2 | 0 |
| 23.75 | 0.00 | - | 2 | 0 | 460.00 | 5.38 | 0.00 | - | 13 | 0 |
| 19.60 | 0.00 | - | 1 | 0 | 465.00 | 6.75 | 0.00 | - | 146 | 0 |
| 16.18 | 0.00 | - | 5 | 0 | 470.00 | 8.15 | 0.00 | - | 12 | 0 |
| 13.65 | 0.00 | - | 19 | 0 | 475.00 | 10.33 | 0.00 | - | 156 | 0 |
| 10.72 | 0.00 | - | 52 | 0 | 480.00 | 12.05 | 0.00 | - | 20 | 0 |
| 8.55 | 0.00 | - | 9 | 0 | 485.00 | 14.75 | 0.00 | - | 2 | 0 |
| 6.37 | 0.00 | - | 40 | 0 | 490.00 | 13.15 | 0.00 | - | 1 | 0 |
| 4.75 | 0.00 | - | 9 | 0 | 495.00 | 20.95 | 0.00 | - | 1 | 0 |
| 3.59 | 0.00 | - | 3 | 0 | 500.00 | 17.73 | 0.00 | - | 1 | 0 |
| 2.50 | 0.00 | - | 82 | 0 | 505.00 | - | - | - | - | - |
| 1.75 | 0.00 | - | 3 | 0 | 510.00 | 53.05 | 0.00 | - | 5 | 0 |
| 1.27 | 0.00 | - | 2 | 0 | 515.00 | 54.40 | 0.00 | - | - | 0 |
| 0.91 | 0.00 | - | 1 | 0 | 520.00 | - | - | - | - | - |
| 0.55 | 0.00 | - | 1 | 0 | 525.00 | - | - | - | - | - |
| 0.73 | 0.00 | - | 38 | 0 | 530.00 | - | - | - | - | - |
| 0.27 | 0.00 | - | 2 | 0 | 535.00 | - | - | - | - | - |
| 0.38 | 0.00 | - | 3 | 0 | 540.00 | - | - | - | - | - |
| 0.14 | 0.00 | - | 2 | 0 | 545.00 | - | - | - | - | - |
| 0.22 | 0.00 | - | 1 | 27 | 550.00 | - | - | - | - | - |
| 0.39 | 0.00 | - | 2 | 2 | 555.00 | - | - | - | - | - |
| 0.16 | 0.00 | - | 2 | 14 | 560.00 | 83.55 | 0.00 | - | - | 0 |
| 3.30 | 0.00 | - | - | 1 | 570.00 | - | - | - | - | - |
| 0.14 | 0.00 | - | 1 | 220 | 580.00 | - | - | - | - | - |
| 2.68 | 0.00 | - | 1 | 6 | 590.00 | - | - | - | - | - |
| 0.09 | 0.00 | - | 2 | 52 | 600.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 1 | 0 | 620.00 | - | - | - | - | - |
| 0.44 | 0.00 | - | 13 | 13 | 640.00 | - | - | - | - | - |
| 0.40 | 0.00 | - | 2 | 48 | 660.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.