Mastercard Incorporated (MA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Calls
17 March 2023
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 202.27 | 0.00 | - | 3 | 3 | 145.00 | 0.02 | 0.00 | - | 4 | 2,107 |
| - | - | - | - | - | 150.00 | 0.02 | 0.00 | - | 20 | 16 |
| - | - | - | - | - | 155.00 | 0.01 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 160.00 | 0.10 | 0.00 | - | 12 | 0 |
| - | - | - | - | - | 165.00 | 0.02 | 0.00 | - | 65 | 0 |
| - | - | - | - | - | 170.00 | 0.06 | 0.00 | - | 20 | 57 |
| 204.90 | 0.00 | - | - | 0 | 175.00 | 0.03 | 0.00 | - | 2 | 0 |
| 112.20 | 0.00 | - | - | 2 | 180.00 | 0.03 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 185.00 | 0.02 | 0.00 | - | 55 | 0 |
| 134.90 | 0.00 | - | - | 5 | 190.00 | 0.02 | 0.00 | - | 3 | 0 |
| 129.85 | 0.00 | - | - | 1 | 195.00 | 0.03 | 0.00 | - | 4 | 0 |
| 149.52 | 0.00 | - | 1 | 8 | 200.00 | 0.04 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 205.00 | 0.05 | 0.00 | - | - | 0 |
| 109.15 | 0.00 | - | 3 | 3 | 210.00 | 0.04 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 215.00 | 0.08 | 0.00 | - | - | 0 |
| 100.50 | 0.00 | - | - | 1 | 220.00 | 0.03 | 0.00 | - | 30 | 0 |
| - | - | - | - | - | 225.00 | 0.11 | 0.00 | - | 17 | 0 |
| - | - | - | - | - | 230.00 | 0.28 | 0.00 | - | 15 | 0 |
| - | - | - | - | - | 235.00 | 0.26 | 0.00 | - | 10 | 0 |
| 135.00 | 0.00 | - | 1 | 0 | 240.00 | 0.04 | 0.00 | - | 20 | 0 |
| - | - | - | - | - | 245.00 | 0.07 | 0.00 | - | - | 0 |
| 127.06 | 0.00 | - | 1 | 0 | 250.00 | 0.03 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 255.00 | 0.05 | 0.00 | - | 2 | 0 |
| 82.53 | 0.00 | - | 1 | 27 | 260.00 | 0.07 | 0.00 | - | 3 | 0 |
| - | - | - | - | - | 265.00 | 0.08 | 0.00 | - | 8 | 0 |
| 100.05 | 0.00 | - | 1 | 0 | 270.00 | 0.09 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 275.00 | 0.15 | 0.00 | - | 60 | 0 |
| 73.33 | 0.00 | - | 2 | 22 | 280.00 | 0.16 | 0.00 | - | 7 | 0 |
| 66.30 | 0.00 | - | 1 | 21 | 285.00 | 0.16 | 0.00 | - | 10 | 0 |
| 70.29 | 0.00 | - | 2 | 90 | 290.00 | 0.26 | 0.00 | - | 10 | 0 |
| 85.00 | 0.00 | - | 5 | 0 | 295.00 | 0.33 | 0.00 | - | 3 | 0 |
| 75.97 | 0.00 | - | 2 | 0 | 300.00 | 0.39 | 0.00 | - | 6 | 0 |
| 77.30 | 0.00 | - | 1 | 0 | 305.00 | 0.46 | 0.00 | - | 1 | 0 |
| 63.43 | 0.00 | - | 1 | 189 | 310.00 | 0.50 | 0.00 | - | 13 | 0 |
| 64.54 | 0.00 | - | 2 | 138 | 315.00 | 0.62 | 0.00 | - | 6 | 0 |
| 56.56 | 0.00 | - | 2 | 0 | 320.00 | 0.99 | 0.00 | - | 15 | 0 |
| 49.45 | 0.00 | - | 3 | 0 | 325.00 | 1.25 | 0.00 | - | 5 | 0 |
| 42.90 | 0.00 | - | 2 | 0 | 330.00 | 1.59 | 0.00 | - | 9 | 0 |
| 38.00 | 0.00 | - | 1 | 0 | 335.00 | 1.63 | 0.00 | - | 2 | 0 |
| 39.90 | 0.00 | - | 2 | 0 | 340.00 | 2.61 | 0.00 | - | 30 | 0 |
| 33.59 | 0.00 | - | 2 | 0 | 345.00 | 3.39 | 0.00 | - | 3 | 0 |
| 28.26 | 0.00 | - | 1 | 0 | 350.00 | 4.25 | 0.00 | - | 179 | 0 |
| 25.79 | 0.00 | - | 1 | 0 | 355.00 | 5.17 | 0.00 | - | 24 | 0 |
| 19.44 | 0.00 | - | 5 | 0 | 360.00 | 6.45 | 0.00 | - | 10 | 0 |
| 16.30 | 0.00 | - | 1 | 0 | 365.00 | 7.95 | 0.00 | - | 8 | 0 |
| 12.77 | 0.00 | - | 64 | 0 | 370.00 | 9.25 | 0.00 | - | 21 | 0 |
| 9.95 | 0.00 | - | 83 | 0 | 375.00 | 12.10 | 0.00 | - | 44 | 0 |
| 8.00 | 0.00 | - | 93 | 0 | 380.00 | 14.40 | 0.00 | - | 9 | 0 |
| 5.60 | 0.00 | - | 4 | 0 | 385.00 | 16.42 | 0.00 | - | 1 | 0 |
| 4.05 | 0.00 | - | 7 | 0 | 390.00 | 19.55 | 0.00 | - | 2 | 0 |
| 2.90 | 0.00 | - | 14 | 0 | 395.00 | 21.93 | 0.00 | - | 1 | 0 |
| 1.96 | 0.00 | - | 29 | 0 | 400.00 | 25.50 | 0.00 | - | 2 | 0 |
| 1.38 | 0.00 | - | 33 | 0 | 405.00 | 36.93 | 0.00 | - | 1 | 0 |
| 0.97 | 0.00 | - | 47 | 0 | 410.00 | 38.00 | 0.00 | - | 1 | 0 |
| 0.63 | 0.00 | - | 3 | 0 | 415.00 | 38.05 | 0.00 | - | - | 0 |
| 0.42 | 0.00 | - | 3 | 0 | 420.00 | 42.10 | 0.00 | - | 5 | 0 |
| 0.28 | 0.00 | - | 20 | 0 | 425.00 | - | - | - | - | - |
| 0.19 | 0.00 | - | 21 | 0 | 430.00 | 49.60 | 0.00 | - | 1 | 0 |
| 0.20 | 0.00 | - | 2 | 0 | 435.00 | 63.30 | 0.00 | - | - | 0 |
| 0.11 | 0.00 | - | 5 | 0 | 440.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 1 | 0 | 445.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 10 | 0 | 450.00 | - | - | - | - | - |
| 0.08 | 0.00 | - | 1 | 0 | 455.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 10 | 0 | 460.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 10 | 0 | 465.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 12 | 0 | 470.00 | - | - | - | - | - |
| 0.20 | 0.00 | - | 1 | 0 | 480.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 1 | 0 | 490.00 | 180.16 | 0.00 | - | - | 0 |
| 0.02 | 0.00 | - | 18 | 0 | 500.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 14 | 0 | 510.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 13 | 0 | 520.00 | - | - | - | - | - |
© 2023 Yahoo. All rights reserved.
