Mastercard Incorporated (MA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-market:
Calls
19 January 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 216.60 | 0.00 | - | - | 1 | 145.00 | 0.55 | 0.00 | - | 2 | 0 |
| 204.00 | 0.00 | - | 1 | 0 | 150.00 | 0.60 | 0.00 | - | 20 | 0 |
| 198.62 | 0.00 | - | 6 | 7 | 155.00 | 0.62 | 0.00 | - | 2 | 0 |
| 204.70 | 0.00 | - | 5 | 28 | 160.00 | 0.73 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 165.00 | 0.86 | 0.00 | - | 2 | 0 |
| 178.10 | 0.00 | - | 2 | 9 | 170.00 | 0.88 | 0.00 | - | 3 | 0 |
| 188.78 | 0.00 | - | 18 | 18 | 175.00 | 1.22 | 0.00 | - | 2 | 0 |
| 198.20 | 0.00 | - | 6 | 0 | 180.00 | 1.15 | 0.00 | - | 2 | 0 |
| 167.25 | 0.00 | - | 1 | 3 | 185.00 | 3.55 | 0.00 | - | 2 | 106 |
| 189.20 | 0.00 | - | 2 | 0 | 190.00 | 2.45 | 0.00 | - | 3 | 57 |
| 165.00 | 0.00 | - | 1 | 4 | 195.00 | 2.05 | 0.00 | - | 1 | 0 |
| 186.90 | 0.00 | - | 3 | 0 | 200.00 | 2.05 | 0.00 | - | 12 | 0 |
| 138.00 | 0.00 | - | 2 | 6 | 210.00 | 2.16 | 0.00 | - | 1 | 0 |
| 103.60 | 0.00 | - | 2 | 12 | 220.00 | 2.78 | 0.00 | - | 3 | 0 |
| 142.15 | 0.00 | - | 1 | 14 | 230.00 | 3.30 | 0.00 | - | 2 | 0 |
| 154.09 | 0.00 | - | 1 | 0 | 240.00 | 4.80 | 0.00 | - | 5 | 0 |
| 143.50 | 0.00 | - | 2 | 0 | 250.00 | 4.50 | 0.00 | - | 12 | 0 |
| 132.40 | 0.00 | - | 1 | 0 | 260.00 | 6.10 | 0.00 | - | 32 | 0 |
| 125.60 | 0.00 | - | 2 | 0 | 270.00 | 6.10 | 0.00 | - | 5 | 0 |
| 117.40 | 0.00 | - | 1 | 0 | 280.00 | 7.75 | 0.00 | - | 7 | 0 |
| 100.70 | 0.00 | - | 8 | 0 | 290.00 | 8.57 | 0.00 | - | 10 | 0 |
| 102.21 | 0.00 | - | 2 | 0 | 295.00 | 8.80 | 0.00 | - | 10 | 0 |
| 97.10 | 0.00 | - | 1 | 0 | 300.00 | 10.32 | 0.00 | - | 6 | 0 |
| 92.40 | 0.00 | - | 1 | 0 | 305.00 | 12.25 | 0.00 | - | 4 | 0 |
| 90.15 | 0.00 | - | 1 | 0 | 310.00 | 11.55 | 0.00 | - | 2 | 0 |
| 85.80 | 0.00 | - | 2 | 0 | 315.00 | 12.95 | 0.00 | - | 2 | 0 |
| 81.50 | 0.00 | - | 4 | 0 | 320.00 | 14.20 | 0.00 | - | 125 | 0 |
| 79.68 | 0.00 | - | 13 | 0 | 325.00 | 14.65 | 0.00 | - | 1 | 0 |
| 69.95 | 0.00 | - | 4 | 0 | 330.00 | 16.66 | 0.00 | - | 1 | 0 |
| 67.15 | 0.00 | - | 2 | 0 | 335.00 | 17.10 | 0.00 | - | 2 | 0 |
| 68.80 | 0.00 | - | 4 | 0 | 340.00 | 19.45 | 0.00 | - | 3 | 0 |
| 60.20 | 0.00 | - | 1 | 0 | 345.00 | 22.30 | 0.00 | - | 2 | 0 |
| 56.02 | 0.00 | - | 3 | 0 | 350.00 | 22.30 | 0.00 | - | 127 | 0 |
| 53.90 | 0.00 | - | 11 | 0 | 355.00 | 24.35 | 0.00 | - | 14 | 0 |
| 51.35 | 0.00 | - | 26 | 0 | 360.00 | 26.01 | 0.00 | - | 1 | 0 |
| 51.73 | 0.00 | - | 2 | 0 | 365.00 | 25.95 | 0.00 | - | 3 | 0 |
| 45.21 | 0.00 | - | 17 | 0 | 370.00 | 30.20 | 0.00 | - | 24 | 0 |
| 42.79 | 0.00 | - | 16 | 0 | 375.00 | 31.10 | 0.00 | - | 5 | 0 |
| 41.95 | 0.00 | - | 1 | 0 | 380.00 | 34.25 | 0.00 | - | 3 | 0 |
| 37.85 | 0.00 | - | 20 | 0 | 385.00 | 36.90 | 0.00 | - | 5 | 0 |
| 35.05 | 0.00 | - | 9 | 0 | 390.00 | 38.65 | 0.00 | - | 1 | 0 |
| 30.20 | 0.00 | - | 19 | 0 | 400.00 | 44.55 | 0.00 | - | 9 | 0 |
| 26.40 | 0.00 | - | 6 | 0 | 410.00 | 48.75 | 0.00 | - | 6 | 0 |
| 23.15 | 0.00 | - | 2 | 0 | 420.00 | 53.95 | 0.00 | - | 1 | 0 |
| 21.00 | 0.00 | - | 1 | 0 | 430.00 | 63.85 | 0.00 | - | 4 | 0 |
| 15.30 | 0.00 | - | 4 | 0 | 440.00 | 69.85 | 0.00 | - | 5 | 0 |
| 13.40 | 0.00 | - | 1 | 0 | 450.00 | 78.10 | 0.00 | - | 1 | 0 |
| 10.77 | 0.00 | - | 2 | 0 | 460.00 | 90.00 | 0.00 | - | 3 | 0 |
| 9.65 | 0.00 | - | 1 | 0 | 470.00 | 97.70 | 0.00 | - | 2 | 0 |
| 7.50 | 0.00 | - | 4 | 0 | 480.00 | 102.00 | 0.00 | - | 1 | 0 |
| 6.05 | 0.00 | - | 2 | 0 | 490.00 | 111.00 | 0.00 | - | 2 | 0 |
| 5.25 | 0.00 | - | 1 | 0 | 500.00 | 129.80 | 0.00 | - | 2 | 0 |
| 3.36 | 0.00 | - | 13 | 0 | 520.00 | 159.65 | 0.00 | - | - | 0 |
| 2.09 | 0.00 | - | 10 | 0 | 540.00 | 229.95 | 0.00 | - | 2 | 0 |
| 1.53 | 0.00 | - | 2 | 0 | 560.00 | 201.90 | 0.00 | - | 12 | 0 |
| 0.92 | 0.00 | - | 8 | 0 | 580.00 | 234.30 | 0.00 | - | 2 | 0 |
© 2023 Yahoo. All rights reserved.
