Mastercard Incorporated (MA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Calls
16 June 2023
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 145.00 | 0.04 | 0.00 | - | 91 | 0 |
| 196.84 | 0.00 | - | 2 | 1 | 150.00 | 0.32 | 0.00 | - | 12 | 17 |
| - | - | - | - | - | 155.00 | 0.12 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 160.00 | 0.04 | 0.00 | - | 3 | 0 |
| 157.95 | 0.00 | - | 1 | 1 | 165.00 | 0.17 | 0.00 | - | 2 | 0 |
| 155.00 | 0.00 | - | 1 | 1 | 170.00 | 0.09 | 0.00 | - | 42 | 0 |
| 118.95 | 0.00 | - | 1 | 2 | 175.00 | 0.88 | 0.00 | - | 2 | 25 |
| 123.90 | 0.00 | - | 5 | 4 | 180.00 | 0.10 | 0.00 | - | 30 | 0 |
| - | - | - | - | - | 185.00 | 1.69 | 0.00 | - | 2 | 21 |
| - | - | - | - | - | 190.00 | 0.36 | 0.00 | - | 7 | 0 |
| - | - | - | - | - | 195.00 | 0.18 | 0.00 | - | 18 | 0 |
| 173.78 | 0.00 | - | 1 | 0 | 200.00 | 0.18 | 0.00 | - | 3 | 0 |
| 169.00 | 0.00 | - | 1 | 0 | 210.00 | 0.93 | 0.00 | - | 2 | 94 |
| 154.20 | 0.00 | - | 1 | 0 | 220.00 | 0.37 | 0.00 | - | 1 | 0 |
| 106.05 | 0.00 | - | 1 | 5 | 230.00 | 0.63 | 0.00 | - | 7 | 0 |
| 122.11 | 0.00 | - | 8 | 9 | 240.00 | 0.70 | 0.00 | - | 7 | 0 |
| 130.37 | 0.00 | - | 1 | 0 | 250.00 | 0.80 | 0.00 | - | 1 | 0 |
| 106.95 | 0.00 | - | 1 | 28 | 260.00 | 1.15 | 0.00 | - | 11 | 0 |
| 98.30 | 0.00 | - | 1 | 12 | 270.00 | 1.60 | 0.00 | - | 13 | 0 |
| 104.86 | 0.00 | - | 1 | 0 | 280.00 | 2.12 | 0.00 | - | 2 | 0 |
| 91.40 | 0.00 | - | 1 | 0 | 290.00 | 2.31 | 0.00 | - | 9 | 0 |
| 82.75 | 0.00 | - | 1 | 0 | 295.00 | 2.79 | 0.00 | - | 6 | 0 |
| 78.10 | 0.00 | - | 1 | 0 | 300.00 | 3.60 | 0.00 | - | 7 | 0 |
| 83.45 | 0.00 | - | 3 | 0 | 305.00 | 3.70 | 0.00 | - | 2 | 0 |
| 75.15 | 0.00 | - | 1 | 0 | 310.00 | 4.10 | 0.00 | - | 3 | 0 |
| 69.05 | 0.00 | - | 2 | 0 | 315.00 | 4.50 | 0.00 | - | 18 | 0 |
| 60.20 | 0.00 | - | 1 | 0 | 320.00 | 5.30 | 0.00 | - | 1 | 0 |
| 60.46 | 0.00 | - | 5 | 0 | 325.00 | 6.10 | 0.00 | - | 1 | 0 |
| 57.15 | 0.00 | - | 2 | 0 | 330.00 | 6.85 | 0.00 | - | 1 | 0 |
| 51.65 | 0.00 | - | 3 | 0 | 335.00 | 7.90 | 0.00 | - | 2 | 0 |
| 49.20 | 0.00 | - | 1 | 0 | 340.00 | 8.55 | 0.00 | - | 6 | 0 |
| 44.45 | 0.00 | - | 9 | 0 | 345.00 | 9.90 | 0.00 | - | 25 | 0 |
| 38.47 | 0.00 | - | 1 | 0 | 350.00 | 11.95 | 0.00 | - | 9 | 0 |
| 39.50 | 0.00 | - | 2 | 0 | 355.00 | 13.45 | 0.00 | - | 14 | 0 |
| 31.82 | 0.00 | - | 1 | 0 | 360.00 | 15.05 | 0.00 | - | 5 | 0 |
| 27.80 | 0.00 | - | 1 | 0 | 365.00 | 16.85 | 0.00 | - | 23 | 0 |
| 26.40 | 0.00 | - | 2 | 0 | 370.00 | 18.95 | 0.00 | - | 18 | 0 |
| 23.00 | 0.00 | - | 47 | 0 | 375.00 | 20.95 | 0.00 | - | 368 | 0 |
| 20.75 | 0.00 | - | 380 | 0 | 380.00 | 23.30 | 0.00 | - | 14 | 0 |
| 17.92 | 0.00 | - | 3 | 0 | 385.00 | 25.85 | 0.00 | - | 20 | 0 |
| 17.05 | 0.00 | - | 2 | 0 | 390.00 | 26.45 | 0.00 | - | 2 | 0 |
| 12.90 | 0.00 | - | 5 | 0 | 400.00 | 36.50 | 0.00 | - | 1 | 0 |
| 9.65 | 0.00 | - | 3 | 0 | 410.00 | 45.95 | 0.00 | - | 9 | 0 |
| 6.65 | 0.00 | - | 5 | 0 | 420.00 | 48.10 | 0.00 | - | 8 | 0 |
| 4.30 | 0.00 | - | 44 | 0 | 430.00 | 53.05 | 0.00 | - | 3 | 0 |
| 3.10 | 0.00 | - | 22 | 0 | 440.00 | 87.74 | 0.00 | - | 4 | 5 |
| 1.99 | 0.00 | - | 9 | 0 | 450.00 | 72.27 | 0.00 | - | - | 0 |
| 1.54 | 0.00 | - | 10 | 0 | 460.00 | - | - | - | - | - |
| 0.90 | 0.00 | - | 25 | 0 | 470.00 | 123.50 | 0.00 | - | 2 | 0 |
| 1.70 | 0.00 | - | 4 | 0 | 480.00 | 170.65 | 0.00 | - | 4 | 0 |
| 0.38 | 0.00 | - | 1 | 0 | 490.00 | 180.09 | 0.00 | - | - | 0 |
| 0.93 | 0.00 | - | 5 | 0 | 500.00 | 129.30 | 0.00 | - | 30 | 0 |
| 0.46 | 0.00 | - | 12 | 0 | 520.00 | 220.85 | 0.00 | - | 1 | 0 |
| 0.08 | 0.00 | - | 43 | 0 | 540.00 | 217.70 | 0.00 | - | 1 | 0 |
© 2023 Yahoo. All rights reserved.
