Mastercard Incorporated (MA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
17 January 2025
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 271.42 | 0.00 | - | 3 | 8 | 145.00 | 0.06 | 0.00 | - | 3 | 144 |
| 275.45 | 0.00 | - | 2 | 5 | 150.00 | 0.15 | 0.00 | - | 1 | 116 |
| 175.10 | 0.00 | - | 10 | 11 | 155.00 | 0.27 | 0.00 | - | 2 | 34 |
| 299.38 | 0.00 | - | 1 | 2 | 160.00 | 0.38 | 0.00 | - | 1 | 42 |
| 250.04 | 0.00 | - | 1 | 5 | 165.00 | 0.35 | 0.00 | - | 1 | 45 |
| 292.52 | 0.00 | - | 2 | 5 | 170.00 | 0.08 | 0.00 | - | 2 | 95 |
| 250.34 | 0.00 | - | 1 | 1 | 175.00 | 0.51 | 0.00 | - | 2 | 46 |
| 302.60 | 0.00 | - | 18 | 18 | 180.00 | 0.09 | 0.00 | - | 2 | 70 |
| 178.45 | 0.00 | - | 1 | 1 | 185.00 | 0.62 | 0.00 | - | 10 | 27 |
| - | - | - | - | - | 190.00 | 0.48 | 0.00 | - | 1 | 11 |
| 284.00 | 0.00 | - | 1 | 4 | 195.00 | 0.10 | 0.00 | - | 1 | 32 |
| 247.47 | 0.00 | - | 1 | 29 | 200.00 | 0.23 | 0.00 | - | 4 | 56 |
| 211.00 | 0.00 | - | 2 | 35 | 210.00 | 0.68 | 0.00 | - | 75 | 253 |
| 251.68 | 0.00 | - | 2 | 11 | 220.00 | 0.74 | 0.00 | - | 1 | 53 |
| 205.87 | 0.00 | - | 1 | 5 | 230.00 | 0.20 | 0.00 | - | 2 | 162 |
| 247.00 | 0.00 | - | 1 | 1 | 240.00 | 0.34 | 0.00 | - | 2 | 70 |
| 237.00 | 0.00 | - | 9 | 40 | 250.00 | 0.35 | 0.00 | - | 1 | 394 |
| 192.26 | 0.00 | - | 2 | 25 | 260.00 | 0.49 | 0.00 | - | 40 | 461 |
| 209.50 | 0.00 | - | 1 | 34 | 270.00 | 0.74 | 0.00 | - | 8 | 110 |
| 196.90 | 0.00 | - | 3 | 21 | 280.00 | 0.41 | 0.00 | - | 2 | 434 |
| 159.50 | 0.00 | - | 1 | 444 | 290.00 | 0.40 | 0.00 | - | 10 | 808 |
| 193.50 | 0.00 | - | 1 | 265 | 300.00 | 0.68 | 0.00 | - | 4 | 931 |
| 158.52 | 0.00 | - | 1 | 24 | 310.00 | 0.71 | 0.00 | - | 1 | 388 |
| 131.75 | 0.00 | - | 1 | 18 | 320.00 | 0.76 | 0.00 | - | 1 | 772 |
| 125.74 | 0.00 | - | 11 | 30 | 330.00 | 0.88 | 0.00 | - | 2 | 673 |
| 135.55 | 0.00 | - | 1 | 28 | 340.00 | 1.19 | 0.00 | - | 2 | 682 |
| 139.53 | 0.00 | - | 1 | 202 | 350.00 | 1.43 | +0.05 | +3.62% | 1 | 1,292 |
| - | - | - | - | - | 355.00 | 2.41 | 0.00 | - | 1 | 39 |
| 131.87 | 0.00 | - | 1 | 597 | 360.00 | 1.57 | 0.00 | - | 3 | 655 |
| - | - | - | - | - | 365.00 | 1.60 | 0.00 | - | 1 | 22 |
| 128.31 | +6.08 | +4.97% | 1 | 3,076 | 370.00 | 1.36 | 0.00 | - | 15 | 767 |
| - | - | - | - | - | 375.00 | 1.94 | 0.00 | - | 1 | 42 |
| 118.76 | +6.03 | +5.35% | 1 | 3,206 | 380.00 | 1.99 | -0.12 | -5.69% | 1 | 650 |
| 83.45 | 0.00 | - | - | 0 | 385.00 | 2.06 | 0.00 | - | 200 | 341 |
| 101.37 | 0.00 | - | 15 | 597 | 390.00 | 2.53 | 0.00 | - | 130 | 953 |
| - | - | - | - | - | 395.00 | 2.93 | 0.00 | - | 8 | 156 |
| 91.70 | 0.00 | - | 18 | 491 | 400.00 | 2.55 | -0.95 | -27.14% | 30 | 1,187 |
| 82.00 | 0.00 | - | 1 | 26 | 405.00 | 3.09 | -0.50 | -13.93% | 1 | 67 |
| 89.95 | +5.55 | +6.58% | 10 | 242 | 410.00 | 3.57 | 0.00 | - | 18 | 1,064 |
| 71.00 | 0.00 | - | 1 | 20 | 415.00 | 3.30 | -0.90 | -21.43% | 2 | 223 |
| 80.65 | +7.65 | +10.48% | 10 | 317 | 420.00 | 4.65 | 0.00 | - | 8 | 840 |
| 56.75 | 0.00 | - | 2 | 10 | 425.00 | 4.00 | -2.55 | -38.93% | 4 | 275 |
| 72.20 | +4.90 | +7.28% | 173 | 347 | 430.00 | 5.55 | 0.00 | - | 4 | 676 |
| 59.70 | 0.00 | - | 1 | 232 | 435.00 | 7.65 | 0.00 | - | 1 | 118 |
| 63.55 | +4.82 | +8.21% | 17 | 590 | 440.00 | 5.65 | -1.75 | -23.65% | 1 | 961 |
| 54.50 | 0.00 | - | 1 | 26 | 445.00 | 10.40 | 0.00 | - | 3 | 82 |
| 56.01 | +6.76 | +13.73% | 12 | 796 | 450.00 | 7.15 | -1.85 | -20.56% | 4 | 1,067 |
| 43.89 | 0.00 | - | 1 | 41 | 455.00 | 8.05 | -1.85 | -18.69% | 9 | 538 |
| 47.60 | +4.72 | +11.01% | 5 | 1,425 | 460.00 | 12.90 | 0.00 | - | 8 | 934 |
| 37.54 | 0.00 | - | 1 | 92 | 465.00 | 11.95 | 0.00 | - | 11 | 108 |
| 40.60 | +7.15 | +21.38% | 1 | 529 | 470.00 | 11.68 | -2.72 | -18.89% | 40 | 246 |
| 32.86 | 0.00 | - | 1 | 113 | 475.00 | 19.40 | 0.00 | - | 3 | 40 |
| 33.55 | +5.55 | +19.82% | 60 | 2,163 | 480.00 | 14.80 | -2.45 | -14.20% | 13 | 741 |
| 30.39 | +2.09 | +7.39% | 11 | 81 | 485.00 | 16.50 | -6.95 | -29.64% | 17 | 19 |
| 27.50 | +3.62 | +15.16% | 5 | 871 | 490.00 | 18.55 | -5.35 | -22.38% | 4 | 202 |
| 21.50 | 0.00 | - | 1 | 58 | 495.00 | 20.75 | -6.20 | -23.01% | 3 | 7 |
| 22.20 | +3.10 | +16.23% | 25 | 1,521 | 500.00 | 27.55 | 0.00 | - | 4 | 361 |
| 19.20 | +0.85 | +4.63% | 6 | 56 | 505.00 | 36.65 | 0.00 | - | 4 | 4 |
| 17.70 | +1.50 | +9.26% | 16 | 344 | 510.00 | - | - | - | - | - |
| 15.50 | +5.00 | +47.62% | 8 | 141 | 515.00 | 55.25 | 0.00 | - | - | 0 |
| 13.45 | +0.95 | +7.60% | 17 | 844 | 520.00 | 79.12 | 0.00 | - | 37 | 0 |
| 11.65 | +1.55 | +15.35% | 89 | 49 | 525.00 | - | - | - | - | - |
| 9.75 | 0.00 | - | 1 | 34 | 530.00 | - | - | - | - | - |
| 8.10 | 0.00 | - | 2 | 16 | 535.00 | - | - | - | - | - |
| 7.70 | +1.95 | +33.91% | 3 | 632 | 540.00 | 56.80 | 0.00 | - | 2 | 1 |
| 6.20 | 0.00 | - | 1 | 30 | 545.00 | - | - | - | - | - |
| 5.40 | +0.50 | +10.20% | 79 | 82 | 550.00 | - | - | - | - | - |
| 3.10 | -0.60 | -16.22% | 7 | 561 | 560.00 | 119.50 | 0.00 | - | 1 | 0 |
| 1.50 | 0.00 | - | 1 | 202 | 580.00 | 217.65 | 0.00 | - | 1 | 0 |
| 1.17 | 0.00 | - | 32 | 186 | 600.00 | 123.35 | 0.00 | - | - | 0 |
| 0.39 | 0.00 | - | 1 | 290 | 620.00 | 150.20 | 0.00 | - | - | 0 |
| 0.28 | 0.00 | - | 1 | 63 | 640.00 | - | - | - | - | - |
| 0.27 | 0.00 | - | 2 | 10 | 660.00 | - | - | - | - | - |
| 1.01 | 0.00 | - | 2 | 15 | 680.00 | - | - | - | - | - |
| 0.20 | 0.00 | - | 1 | 165 | 700.00 | - | - | - | - | - |
| 0.06 | 0.00 | - | 4 | 6 | 720.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.