Mastercard Incorporated (MA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-market:
Calls
21 April 2023
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 179.75 | 0.00 | - | - | 1 | 145.00 | 0.02 | 0.00 | - | 1 | 0 |
| 219.89 | 0.00 | - | - | 0 | 150.00 | 0.02 | 0.00 | - | 20 | 0 |
| - | - | - | - | - | 155.00 | 0.17 | 0.00 | - | 2 | 2 |
| 221.61 | 0.00 | - | - | 0 | 160.00 | 0.61 | 0.00 | - | 2 | 2 |
| 153.25 | 0.00 | - | - | 1 | 165.00 | 0.22 | 0.00 | - | 2 | 2 |
| 202.50 | 0.00 | - | 1 | 0 | 170.00 | 0.02 | 0.00 | - | 1 | 0 |
| 183.65 | 0.00 | - | - | 2 | 175.00 | 0.05 | 0.00 | - | 15 | 0 |
| - | - | - | - | - | 180.00 | 0.31 | 0.00 | - | 2 | 4 |
| 110.65 | 0.00 | - | 5 | 10 | 185.00 | 0.08 | 0.00 | - | 3 | 0 |
| - | - | - | - | - | 190.00 | 0.04 | 0.00 | - | 1 | 0 |
| 123.10 | 0.00 | - | - | 1 | 195.00 | 0.04 | 0.00 | - | 2 | 0 |
| 172.03 | 0.00 | - | 1 | 0 | 200.00 | 0.04 | 0.00 | - | 3 | 0 |
| 105.05 | 0.00 | - | 1 | 17 | 205.00 | 0.05 | 0.00 | - | 2 | 0 |
| 159.50 | 0.00 | - | 8 | 0 | 210.00 | 0.08 | 0.00 | - | 2 | 0 |
| 109.80 | 0.00 | - | 2 | 0 | 215.00 | 0.89 | 0.00 | - | 4 | 62 |
| 152.31 | 0.00 | - | 2 | 0 | 220.00 | 0.55 | 0.00 | - | 1 | 92 |
| 88.80 | 0.00 | - | 2 | 4 | 225.00 | 1.20 | 0.00 | - | 2 | 63 |
| 134.55 | 0.00 | - | 2 | 9 | 230.00 | 0.21 | 0.00 | - | 1 | 0 |
| 79.30 | 0.00 | - | 2 | 6 | 235.00 | 0.22 | 0.00 | - | 10 | 0 |
| 74.05 | 0.00 | - | 1 | 8 | 240.00 | 0.33 | 0.00 | - | 5 | 0 |
| 125.26 | 0.00 | - | 8 | 0 | 245.00 | 0.29 | 0.00 | - | 20 | 0 |
| 130.30 | 0.00 | - | 1 | 0 | 250.00 | 0.21 | 0.00 | - | 1 | 0 |
| 58.10 | 0.00 | - | 5 | 6 | 255.00 | 0.40 | 0.00 | - | 10 | 0 |
| 54.60 | 0.00 | - | 3 | 4 | 260.00 | 0.63 | 0.00 | - | 1 | 0 |
| 45.95 | 0.00 | - | - | 2 | 265.00 | 0.41 | 0.00 | - | 1 | 0 |
| 101.34 | 0.00 | - | 8 | 0 | 270.00 | 0.52 | 0.00 | - | 10 | 0 |
| 42.45 | 0.00 | - | - | 1 | 275.00 | 0.60 | 0.00 | - | 1 | 0 |
| 85.15 | 0.00 | - | 20 | 17 | 280.00 | 0.71 | 0.00 | - | 3 | 0 |
| 80.40 | 0.00 | - | 1 | 3 | 285.00 | 0.80 | 0.00 | - | 1 | 0 |
| 89.93 | 0.00 | - | 1 | 76 | 290.00 | 1.01 | 0.00 | - | 1 | 0 |
| 57.50 | 0.00 | - | 1 | 28 | 295.00 | 1.04 | 0.00 | - | 10 | 0 |
| 85.30 | 0.00 | - | 8 | 0 | 300.00 | 1.19 | 0.00 | - | 437 | 0 |
| 73.92 | 0.00 | - | 1 | 0 | 305.00 | 1.50 | 0.00 | - | 22 | 0 |
| 70.95 | 0.00 | - | 1 | 0 | 310.00 | 1.71 | 0.00 | - | 10 | 0 |
| 44.86 | 0.00 | - | 1 | 0 | 315.00 | 2.32 | 0.00 | - | 20 | 0 |
| 61.10 | 0.00 | - | 4 | 0 | 320.00 | 2.71 | 0.00 | - | 8 | 0 |
| 50.48 | 0.00 | - | 3 | 0 | 325.00 | 3.31 | 0.00 | - | 8 | 0 |
| 47.50 | 0.00 | - | 10 | 0 | 330.00 | 4.00 | 0.00 | - | 28 | 0 |
| 43.50 | 0.00 | - | 3 | 0 | 335.00 | 4.70 | 0.00 | - | 10 | 0 |
| 38.14 | 0.00 | - | 3 | 0 | 340.00 | 5.55 | 0.00 | - | 45 | 0 |
| 36.87 | 0.00 | - | 1 | 0 | 345.00 | 6.61 | 0.00 | - | 18 | 0 |
| 33.40 | 0.00 | - | 1 | 0 | 350.00 | 6.65 | 0.00 | - | 3 | 0 |
| 27.50 | 0.00 | - | 4 | 0 | 355.00 | 7.60 | 0.00 | - | 3 | 0 |
| 24.23 | 0.00 | - | 1 | 0 | 360.00 | 10.50 | 0.00 | - | 19 | 0 |
| 21.40 | 0.00 | - | 2 | 0 | 365.00 | 12.30 | 0.00 | - | 12 | 0 |
| 17.70 | 0.00 | - | 128 | 0 | 370.00 | 14.15 | 0.00 | - | 31 | 0 |
| 15.30 | 0.00 | - | 27 | 0 | 375.00 | 16.50 | 0.00 | - | 254 | 0 |
| 12.85 | 0.00 | - | 20 | 0 | 380.00 | 18.15 | 0.00 | - | 13 | 0 |
| 10.34 | 0.00 | - | 12 | 0 | 385.00 | 20.95 | 0.00 | - | 1 | 0 |
| 8.60 | 0.00 | - | 18 | 0 | 390.00 | 22.90 | 0.00 | - | 8 | 0 |
| 7.65 | 0.00 | - | 1 | 0 | 395.00 | 30.15 | 0.00 | - | 3 | 0 |
| 5.60 | 0.00 | - | 5 | 0 | 400.00 | 29.35 | 0.00 | - | 2 | 0 |
| 4.40 | 0.00 | - | 9 | 0 | 405.00 | 31.00 | 0.00 | - | 2 | 0 |
| 3.40 | 0.00 | - | 8 | 0 | 410.00 | 89.00 | 0.00 | - | - | 1 |
| 2.51 | 0.00 | - | 7 | 0 | 415.00 | 48.35 | 0.00 | - | - | 0 |
| 2.13 | 0.00 | - | 7 | 0 | 420.00 | 45.90 | 0.00 | - | 15 | 0 |
| 1.27 | 0.00 | - | 12 | 0 | 425.00 | 52.05 | 0.00 | - | 3 | 0 |
| 1.21 | 0.00 | - | 24 | 0 | 430.00 | - | - | - | - | - |
| 0.78 | 0.00 | - | 7 | 0 | 435.00 | 57.65 | 0.00 | - | 5 | 0 |
| 0.54 | 0.00 | - | 3 | 0 | 440.00 | - | - | - | - | - |
| 0.47 | 0.00 | - | 1 | 0 | 445.00 | - | - | - | - | - |
| 0.46 | 0.00 | - | 16 | 0 | 450.00 | - | - | - | - | - |
| 0.93 | 0.00 | - | 1 | 0 | 455.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | 10 | 0 | 460.00 | - | - | - | - | - |
| 1.30 | 0.00 | - | 2 | 0 | 465.00 | - | - | - | - | - |
| 0.44 | 0.00 | - | 12 | 0 | 470.00 | - | - | - | - | - |
| 0.30 | 0.00 | - | 2 | 0 | 475.00 | - | - | - | - | - |
| 0.06 | 0.00 | - | 10 | 0 | 480.00 | 170.05 | 0.00 | - | - | 0 |
| 0.06 | 0.00 | - | 1 | 0 | 490.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 41 | 0 | 500.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 40 | 0 | 520.00 | - | - | - | - | - |
© 2023 Yahoo. All rights reserved.
