Mastercard Incorporated (MA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
21 June 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 303.35 | 0.00 | - | 18 | 34 | 175.00 | 0.01 | 0.00 | - | 3 | 49 |
| 229.92 | 0.00 | - | 2 | 2 | 180.00 | 0.02 | 0.00 | - | 5 | 38 |
| - | - | - | - | - | 185.00 | 0.03 | 0.00 | - | 11 | 50 |
| 232.45 | 0.00 | - | 2 | 5 | 190.00 | 0.03 | 0.00 | - | 42 | 44 |
| 235.40 | 0.00 | - | 2 | 8 | 195.00 | 0.07 | 0.00 | - | 2 | 39 |
| 213.20 | 0.00 | - | 12 | 0 | 200.00 | 0.03 | 0.00 | - | 14 | 305 |
| 197.00 | 0.00 | - | - | 1 | 210.00 | 0.17 | 0.00 | - | 30 | 54 |
| 187.72 | 0.00 | - | 2 | 1 | 220.00 | 0.01 | 0.00 | - | 1 | 87 |
| 232.55 | 0.00 | - | 2 | 17 | 230.00 | 0.26 | 0.00 | - | 2 | 63 |
| 222.65 | 0.00 | - | 2 | 6 | 240.00 | 0.35 | 0.00 | - | 2 | 35 |
| 226.39 | 0.00 | - | 4 | 4 | 250.00 | 0.05 | 0.00 | - | 1 | 396 |
| 152.09 | 0.00 | - | 2 | 1 | 260.00 | 0.05 | 0.00 | - | 1 | 357 |
| 107.95 | 0.00 | - | 3 | 15 | 270.00 | 0.04 | 0.00 | - | 2 | 354 |
| 132.75 | 0.00 | - | 1 | 3 | 280.00 | 0.05 | 0.00 | - | 2 | 140 |
| 191.07 | 0.00 | - | 4 | 3 | 290.00 | 0.17 | 0.00 | - | 2 | 321 |
| 117.07 | 0.00 | - | 4 | 3 | 295.00 | 0.15 | 0.00 | - | 2 | 76 |
| 130.05 | 0.00 | - | 2 | 36 | 300.00 | 0.12 | 0.00 | - | 2 | 400 |
| 114.37 | 0.00 | - | 1 | 4 | 305.00 | 0.20 | 0.00 | - | 1 | 68 |
| 154.25 | 0.00 | - | 9 | 28 | 310.00 | 0.17 | 0.00 | - | 2 | 77 |
| 117.43 | 0.00 | - | 2 | 12 | 315.00 | 0.32 | 0.00 | - | 12 | 212 |
| 159.36 | 0.00 | - | 15 | 50 | 320.00 | 0.15 | 0.00 | - | 2 | 443 |
| 109.42 | 0.00 | - | 2 | 12 | 325.00 | 0.10 | -0.19 | -65.52% | 1 | 140 |
| 108.27 | 0.00 | - | 2 | 36 | 330.00 | 0.33 | 0.00 | - | 2 | 436 |
| 80.50 | 0.00 | - | 3 | 28 | 335.00 | 0.42 | 0.00 | - | 1 | 530 |
| 123.57 | 0.00 | - | 36 | 18 | 340.00 | 0.28 | 0.00 | - | 2 | 706 |
| 121.84 | 0.00 | - | 5 | 28 | 345.00 | 0.57 | 0.00 | - | 1 | 444 |
| 108.43 | 0.00 | - | 2 | 32 | 350.00 | 0.27 | -0.18 | -40.00% | 2 | 727 |
| 77.95 | 0.00 | - | 2 | 23 | 355.00 | 0.28 | -0.08 | -22.22% | 11 | 259 |
| 110.28 | 0.00 | - | 1 | 213 | 360.00 | 0.36 | -0.01 | -2.70% | 1 | 590 |
| 80.70 | 0.00 | - | 2 | 117 | 365.00 | 0.43 | -0.13 | -23.21% | 10 | 236 |
| 95.41 | 0.00 | - | 1 | 88 | 370.00 | 1.19 | 0.00 | - | 3 | 242 |
| 75.13 | 0.00 | - | 2 | 15 | 375.00 | 0.67 | 0.00 | - | 1 | 191 |
| 113.40 | 0.00 | - | 2 | 84 | 380.00 | 0.65 | -0.09 | -12.16% | 2 | 776 |
| 108.30 | 0.00 | - | 2 | 62 | 385.00 | 1.29 | 0.00 | - | 3 | 860 |
| 76.56 | 0.00 | - | 2 | 81 | 390.00 | 0.87 | -0.19 | -17.92% | 4 | 806 |
| - | - | - | - | - | 395.00 | 1.02 | -0.19 | -15.70% | 1 | 8 |
| 66.70 | -1.30 | -1.91% | 1 | 366 | 400.00 | 1.32 | -0.17 | -11.41% | 12 | 1,020 |
| - | - | - | - | - | 405.00 | 1.57 | -0.17 | -9.77% | 21 | 56 |
| 56.44 | -2.36 | -4.01% | 1 | 807 | 410.00 | 1.75 | -0.34 | -16.27% | 3 | 1,424 |
| 48.10 | 0.00 | - | 10 | 14 | 415.00 | 2.21 | -0.24 | -9.80% | 11 | 64 |
| 49.18 | +4.59 | +10.29% | 1 | 1,257 | 420.00 | 2.67 | -0.33 | -11.00% | 10 | 1,330 |
| 45.30 | 0.00 | - | 1 | 31 | 425.00 | 3.20 | -0.30 | -8.57% | 13 | 187 |
| 39.97 | +2.41 | +6.42% | 1 | 412 | 430.00 | 3.90 | -0.38 | -8.88% | 13 | 518 |
| 31.65 | 0.00 | - | 1 | 1 | 435.00 | 4.52 | -0.61 | -11.89% | 21 | 75 |
| 28.55 | 0.00 | - | 1 | 774 | 440.00 | 5.70 | -0.10 | -1.72% | 16 | 1,480 |
| 29.30 | 0.00 | - | 1 | 3 | 445.00 | 6.85 | -0.20 | -2.84% | 20 | 176 |
| 23.85 | -0.75 | -3.05% | 3 | 891 | 450.00 | 8.45 | -0.15 | -1.74% | 27 | 443 |
| 19.90 | 0.00 | - | 2 | 24 | 455.00 | 10.00 | -0.10 | -0.99% | 19 | 168 |
| 17.41 | -0.81 | -4.45% | 9 | 504 | 460.00 | 12.10 | -0.50 | -3.97% | 34 | 282 |
| 15.00 | -0.10 | -0.66% | 12 | 195 | 465.00 | 14.20 | -0.75 | -5.02% | 44 | 189 |
| 11.96 | -1.24 | -9.39% | 53 | 699 | 470.00 | 16.70 | -0.80 | -4.57% | 8 | 251 |
| 10.00 | -0.85 | -7.83% | 15 | 158 | 475.00 | 19.10 | -1.20 | -5.91% | 2 | 114 |
| 8.10 | -0.40 | -4.71% | 11 | 582 | 480.00 | 23.50 | 0.00 | - | 1 | 395 |
| 6.55 | -0.65 | -9.03% | 56 | 93 | 485.00 | 28.80 | 0.00 | - | 9 | 92 |
| 4.85 | -0.60 | -11.01% | 34 | 559 | 490.00 | 27.98 | 0.00 | - | 1 | 336 |
| 3.80 | -0.65 | -14.61% | 97 | 73 | 495.00 | 35.27 | 0.00 | - | 2 | 4 |
| 2.86 | -0.49 | -14.63% | 21 | 775 | 500.00 | 45.78 | 0.00 | - | 2 | 57 |
| 2.20 | -0.27 | -10.93% | 33 | 76 | 505.00 | - | - | - | - | - |
| 1.64 | -0.22 | -11.83% | 8 | 63 | 510.00 | - | - | - | - | - |
| 1.16 | -0.31 | -21.09% | 66 | 370 | 515.00 | - | - | - | - | - |
| 0.79 | -0.26 | -24.76% | 8 | 4,066 | 520.00 | 49.53 | 0.00 | - | 1 | 0 |
| 0.83 | 0.00 | - | 93 | 99 | 525.00 | - | - | - | - | - |
| 0.61 | 0.00 | - | 6 | 32 | 530.00 | - | - | - | - | - |
| 0.45 | 0.00 | - | 5 | 7 | 535.00 | - | - | - | - | - |
| 0.26 | -0.07 | -21.21% | 2 | 367 | 540.00 | 53.14 | 0.00 | - | - | 0 |
| 0.60 | 0.00 | - | - | 10 | 545.00 | - | - | - | - | - |
| 1.15 | 0.00 | - | 2 | 2 | 555.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | 1 | 230 | 560.00 | 84.10 | 0.00 | - | 2 | 0 |
| 0.65 | 0.00 | - | 1 | 1 | 565.00 | - | - | - | - | - |
| 0.38 | 0.00 | - | - | 1 | 575.00 | - | - | - | - | - |
| 0.16 | 0.00 | - | 50 | 421 | 580.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 1 | 132 | 600.00 | 215.47 | 0.00 | - | - | 0 |
| 0.21 | 0.00 | - | 1 | 10 | 620.00 | 231.85 | 0.00 | - | - | 0 |
© 2024 Yahoo. All rights reserved.