Mastercard Incorporated (MA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Calls
15 September 2023
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 170.00 | 0.36 | 0.00 | - | 1 | 90 |
| - | - | - | - | - | 175.00 | 0.59 | 0.00 | - | 5 | 18 |
| 208.00 | 0.00 | - | - | 1 | 180.00 | 0.84 | 0.00 | - | 6 | 5 |
| - | - | - | - | - | 185.00 | 0.88 | 0.00 | - | 2 | 1 |
| 167.15 | 0.00 | - | - | 1 | 190.00 | 1.05 | 0.00 | - | 8 | 38 |
| - | - | - | - | - | 195.00 | 2.26 | 0.00 | - | 2 | 4 |
| - | - | - | - | - | 200.00 | 1.25 | 0.00 | - | 10 | 26 |
| 167.30 | 0.00 | - | 2 | 2 | 210.00 | 3.20 | 0.00 | - | - | 1 |
| 134.54 | 0.00 | - | - | 0 | 220.00 | 2.18 | 0.00 | - | 28 | 14 |
| - | - | - | - | - | 230.00 | 1.90 | 0.00 | - | 4 | 25 |
| 122.65 | 0.00 | - | - | 3 | 240.00 | 1.93 | 0.00 | - | 10 | 51 |
| - | - | - | - | - | 250.00 | 2.36 | 0.00 | - | 1 | 39 |
| 109.60 | 0.00 | - | - | 1 | 260.00 | 3.49 | 0.00 | - | 1 | 5 |
| - | - | - | - | - | 270.00 | 3.80 | +0.35 | +10.14% | 3 | 278 |
| 88.70 | 0.00 | - | - | 2 | 280.00 | 4.57 | +0.12 | +2.70% | 7 | 139 |
| 82.72 | 0.00 | - | 2 | 3 | 290.00 | 6.00 | 0.00 | - | 9 | 137 |
| 70.71 | 0.00 | - | 1 | 23 | 300.00 | 6.20 | -0.20 | -3.13% | 6 | 122 |
| 75.65 | 0.00 | - | 1 | 68 | 310.00 | 8.25 | +0.27 | +3.38% | 3 | 508 |
| 69.95 | 0.00 | - | 3 | 167 | 320.00 | 11.00 | 0.00 | - | 2 | 295 |
| 62.75 | -5.95 | -8.66% | 4 | 85 | 330.00 | 11.60 | 0.00 | - | 1 | 499 |
| 55.95 | +3.45 | +6.57% | 1 | 175 | 340.00 | 14.00 | 0.00 | - | 10 | 467 |
| 54.00 | 0.00 | - | 1 | 275 | 350.00 | 16.15 | -0.85 | -5.00% | 505 | 452 |
| 43.65 | 0.00 | - | 1 | 305 | 360.00 | 20.65 | -1.00 | -4.62% | 2 | 116 |
| 38.00 | -1.38 | -3.50% | 3 | 205 | 370.00 | 24.00 | -1.70 | -6.61% | 2 | 167 |
| 31.53 | +1.31 | +4.33% | 10 | 141 | 380.00 | 27.70 | +1.25 | +4.73% | 28 | 147 |
| 26.75 | -1.30 | -4.63% | 16 | 208 | 390.00 | 30.30 | 0.00 | - | 32 | 102 |
| 21.55 | -1.20 | -5.27% | 6 | 198 | 400.00 | 38.20 | 0.00 | - | 1 | 98 |
| 19.15 | +0.45 | +2.41% | 2 | 56 | 410.00 | 43.70 | 0.00 | - | 2 | 19 |
| 14.45 | 0.00 | - | 11 | 285 | 420.00 | 49.15 | 0.00 | - | 9 | 67 |
| 10.55 | +0.55 | +5.50% | 10 | 109 | 430.00 | 55.00 | 0.00 | - | 4 | 11 |
| 8.60 | +0.40 | +4.88% | 13 | 119 | 440.00 | 72.25 | 0.00 | - | 7 | 8 |
| 6.90 | 0.00 | - | 20 | 33 | 450.00 | 78.75 | 0.00 | - | 1 | 2 |
| 4.45 | 0.00 | - | 1 | 129 | 460.00 | 85.00 | 0.00 | - | 3 | 1 |
| 3.43 | 0.00 | - | 1 | 109 | 470.00 | 99.85 | 0.00 | - | - | 0 |
| 2.84 | 0.00 | - | 1 | 31 | 480.00 | 102.20 | 0.00 | - | - | 0 |
| 3.89 | 0.00 | - | 6 | 12 | 490.00 | - | - | - | - | - |
| 1.45 | 0.00 | - | 4 | 47 | 500.00 | - | - | - | - | - |
| 1.25 | 0.00 | - | 10 | 22 | 520.00 | - | - | - | - | - |
| 1.41 | 0.00 | - | - | 10 | 540.00 | - | - | - | - | - |
© 2023 Yahoo. All rights reserved.
