Mastercard Incorporated (MA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
17 May 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 220.00 | 0.10 | 0.00 | - | 5 | 6 |
| - | - | - | - | - | 255.00 | 0.27 | 0.00 | - | - | 0 |
| - | - | - | - | - | 260.00 | 0.03 | 0.00 | - | - | 2 |
| - | - | - | - | - | 270.00 | 0.25 | 0.00 | - | 2 | 1 |
| - | - | - | - | - | 275.00 | 0.18 | 0.00 | - | 2 | 1 |
| - | - | - | - | - | 280.00 | 0.26 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 290.00 | 0.25 | 0.00 | - | - | 1 |
| - | - | - | - | - | 305.00 | 0.25 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 310.00 | 0.12 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 315.00 | 0.58 | 0.00 | - | - | 1 |
| - | - | - | - | - | 320.00 | 0.03 | 0.00 | - | 2 | 224 |
| - | - | - | - | - | 325.00 | 0.31 | 0.00 | - | 5 | 5 |
| 110.58 | 0.00 | - | 2 | 2 | 330.00 | 0.04 | -0.05 | -55.56% | 2 | 201 |
| - | - | - | - | - | 335.00 | 0.05 | 0.00 | - | 3 | 5 |
| 116.36 | 0.00 | - | 10 | 10 | 340.00 | 0.31 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 345.00 | 0.20 | 0.00 | - | 1 | 5 |
| 119.45 | 0.00 | - | 1 | 1 | 350.00 | 0.23 | 0.00 | - | 2 | 4 |
| 82.20 | 0.00 | - | 5 | 5 | 355.00 | 0.21 | 0.00 | - | 5 | 9 |
| 122.49 | 0.00 | - | 1 | 4 | 360.00 | 0.31 | 0.00 | - | 9 | 17 |
| - | - | - | - | - | 365.00 | 1.08 | 0.00 | - | 12 | 23 |
| 112.35 | 0.00 | - | 1 | 17 | 370.00 | 0.24 | 0.00 | - | 2 | 23 |
| 98.34 | 0.00 | - | - | 5 | 375.00 | 0.11 | -0.14 | -56.00% | 4 | 25 |
| 93.42 | 0.00 | - | 10 | 17 | 380.00 | 0.52 | 0.00 | - | 7 | 92 |
| 77.01 | 0.00 | - | 4 | 15 | 385.00 | 0.22 | 0.00 | - | 1 | 12 |
| 88.27 | 0.00 | - | 1 | 14 | 390.00 | 0.26 | -0.17 | -39.53% | 1 | 215 |
| 70.31 | +0.93 | +1.34% | 3 | 25 | 395.00 | 0.52 | 0.00 | - | 2 | 27 |
| 79.24 | 0.00 | - | 1 | 11 | 400.00 | 0.38 | -0.23 | -37.70% | 9 | 281 |
| 60.02 | 0.00 | - | 1 | 27 | 405.00 | 0.47 | -0.29 | -38.16% | 15 | 113 |
| 50.08 | 0.00 | - | 1 | 56 | 410.00 | 0.59 | -0.37 | -38.54% | 12 | 123 |
| 66.59 | 0.00 | - | 1 | 20 | 415.00 | 0.94 | 0.00 | - | 9 | 162 |
| 44.68 | -0.52 | -1.15% | 1 | 92 | 420.00 | 1.00 | -0.23 | -18.70% | 23 | 281 |
| 40.42 | +5.82 | +16.82% | 1 | 260 | 425.00 | 1.38 | -0.24 | -14.81% | 27 | 568 |
| 35.46 | -0.54 | -1.50% | 1 | 72 | 430.00 | 1.76 | -0.22 | -11.11% | 8 | 625 |
| 31.23 | +1.50 | +5.05% | 2 | 56 | 435.00 | 2.38 | -0.36 | -13.14% | 11 | 341 |
| 25.79 | -2.31 | -8.22% | 2 | 176 | 440.00 | 3.17 | -0.13 | -3.94% | 10 | 1,134 |
| 18.55 | 0.00 | - | 6 | 49 | 445.00 | 4.25 | -0.05 | -1.16% | 7 | 594 |
| 20.25 | 0.00 | - | 11 | 321 | 450.00 | 5.60 | -0.35 | -5.88% | 62 | 347 |
| 16.15 | +0.25 | +1.57% | 2 | 221 | 455.00 | 7.27 | -0.48 | -6.19% | 52 | 367 |
| 12.20 | -0.40 | -3.17% | 30 | 390 | 460.00 | 9.29 | -0.31 | -3.23% | 58 | 1,321 |
| 9.40 | -0.67 | -6.65% | 79 | 585 | 465.00 | 11.80 | +0.05 | +0.43% | 43 | 1,323 |
| 7.20 | -0.93 | -11.44% | 144 | 838 | 470.00 | 13.55 | -1.75 | -11.44% | 31 | 292 |
| 5.30 | -0.85 | -13.82% | 29 | 330 | 475.00 | 16.75 | -0.75 | -4.29% | 4 | 322 |
| 4.10 | -0.45 | -9.89% | 23 | 426 | 480.00 | 22.25 | 0.00 | - | 2 | 580 |
| 2.83 | -0.47 | -14.24% | 21 | 695 | 485.00 | 26.45 | 0.00 | - | 2 | 207 |
| 1.96 | -0.44 | -18.33% | 4 | 627 | 490.00 | 28.83 | +3.83 | +15.32% | 35 | 114 |
| 1.34 | -0.32 | -19.28% | 31 | 458 | 495.00 | 22.55 | 0.00 | - | 1 | 7 |
| 0.89 | -0.24 | -21.24% | 23 | 569 | 500.00 | 38.18 | 0.00 | - | 5 | 18 |
| 0.60 | -0.18 | -23.08% | 3 | 654 | 505.00 | 26.50 | 0.00 | - | 1 | 2 |
| 0.40 | 0.00 | - | 18 | 258 | 510.00 | - | - | - | - | - |
| 0.28 | -0.09 | -24.32% | 5 | 230 | 515.00 | 36.80 | 0.00 | - | - | 0 |
| 0.20 | -0.04 | -16.67% | 5 | 241 | 520.00 | 34.08 | 0.00 | - | - | 0 |
| 0.20 | 0.00 | - | 7 | 156 | 525.00 | - | - | - | - | - |
| 0.12 | 0.00 | - | 1 | 278 | 530.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 1 | 114 | 535.00 | - | - | - | - | - |
| 0.12 | 0.00 | - | 1 | 140 | 540.00 | - | - | - | - | - |
| 0.35 | 0.00 | - | 6 | 11 | 545.00 | - | - | - | - | - |
| 0.16 | 0.00 | - | 2 | 31 | 550.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 1 | 19 | 555.00 | - | - | - | - | - |
| 0.08 | 0.00 | - | 25 | 247 | 560.00 | - | - | - | - | - |
| 0.34 | 0.00 | - | 2 | 1 | 565.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 25 | 189 | 570.00 | - | - | - | - | - |
| 0.27 | 0.00 | - | 2 | 50 | 575.00 | - | - | - | - | - |
| 0.22 | 0.00 | - | 1 | 2 | 580.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.