Mastercard Incorporated (MA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
19 July 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 195.00 | 0.15 | 0.00 | - | 5 | 10 |
| - | - | - | - | - | 200.00 | 0.01 | 0.00 | - | 3 | 9 |
| - | - | - | - | - | 210.00 | 0.15 | 0.00 | - | 2 | 8 |
| - | - | - | - | - | 220.00 | 0.18 | 0.00 | - | 2 | 4 |
| - | - | - | - | - | 230.00 | 0.27 | 0.00 | - | 2 | 6 |
| - | - | - | - | - | 235.00 | 0.37 | 0.00 | - | 2 | 10 |
| - | - | - | - | - | 240.00 | 0.33 | 0.00 | - | 3 | 10 |
| - | - | - | - | - | 245.00 | 0.34 | 0.00 | - | 1 | 14 |
| - | - | - | - | - | 250.00 | 0.07 | 0.00 | - | 25 | 414 |
| - | - | - | - | - | 255.00 | 0.26 | 0.00 | - | - | 1 |
| - | - | - | - | - | 260.00 | 0.29 | 0.00 | - | 270 | 300 |
| - | - | - | - | - | 265.00 | 0.25 | 0.00 | - | 2 | 1 |
| - | - | - | - | - | 270.00 | 0.76 | 0.00 | - | 12 | 24 |
| - | - | - | - | - | 275.00 | 0.86 | 0.00 | - | - | 1 |
| - | - | - | - | - | 280.00 | 0.39 | 0.00 | - | 2 | 14 |
| - | - | - | - | - | 285.00 | 1.13 | 0.00 | - | 12 | 11 |
| - | - | - | - | - | 290.00 | 1.46 | 0.00 | - | 1 | 5 |
| - | - | - | - | - | 295.00 | 1.41 | 0.00 | - | 12 | 13 |
| - | - | - | - | - | 300.00 | 0.33 | 0.00 | - | 10 | 12 |
| - | - | - | - | - | 305.00 | 2.70 | 0.00 | - | - | 7 |
| - | - | - | - | - | 310.00 | 3.80 | 0.00 | - | 3 | 3 |
| - | - | - | - | - | 315.00 | 1.15 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 320.00 | 0.48 | 0.00 | - | 10 | 238 |
| - | - | - | - | - | 325.00 | 1.82 | 0.00 | - | 1 | 7 |
| - | - | - | - | - | 330.00 | 0.39 | 0.00 | - | 2 | 22 |
| 108.28 | 0.00 | - | 2 | 2 | 335.00 | 1.02 | 0.00 | - | 10 | 18 |
| - | - | - | - | - | 340.00 | 0.85 | 0.00 | - | 34 | 52 |
| - | - | - | - | - | 345.00 | 1.62 | 0.00 | - | 4 | 12 |
| - | - | - | - | - | 350.00 | 0.94 | 0.00 | - | 1 | 84 |
| 115.08 | 0.00 | - | 1 | 1 | 355.00 | 0.81 | 0.00 | - | 1 | 17 |
| - | - | - | - | - | 360.00 | 0.66 | -0.10 | -13.16% | 4 | 33 |
| - | - | - | - | - | 365.00 | 1.13 | 0.00 | - | 1 | 29 |
| 113.00 | 0.00 | - | 1 | 1 | 370.00 | 1.19 | 0.00 | - | 20 | 52 |
| 66.31 | 0.00 | - | 2 | 7 | 375.00 | 1.97 | 0.00 | - | 15 | 40 |
| 81.44 | 0.00 | - | 1 | 6 | 380.00 | 1.36 | 0.00 | - | 3 | 52 |
| 106.85 | 0.00 | - | 1 | 0 | 385.00 | 2.09 | 0.00 | - | 1 | 31 |
| 55.57 | 0.00 | - | 1 | 1 | 390.00 | 1.82 | 0.00 | - | 18 | 294 |
| 79.62 | 0.00 | - | 4 | 9 | 395.00 | 2.28 | 0.00 | - | 1 | 57 |
| 75.45 | 0.00 | - | 1 | 19 | 400.00 | 2.08 | -0.65 | -23.81% | 5 | 116 |
| 65.30 | 0.00 | - | 2 | 14 | 405.00 | 3.30 | 0.00 | - | 6 | 159 |
| 69.85 | 0.00 | - | 1 | 40 | 410.00 | 2.90 | +0.12 | +4.32% | 14 | 206 |
| 64.52 | 0.00 | - | 1 | 112 | 415.00 | 3.70 | 0.00 | - | 2 | 173 |
| 59.10 | 0.00 | - | 2 | 79 | 420.00 | 4.00 | -1.10 | -21.57% | 5 | 76 |
| 55.00 | 0.00 | - | 1 | 37 | 425.00 | 4.40 | -1.17 | -21.01% | 2 | 123 |
| 46.90 | 0.00 | - | 5 | 24 | 430.00 | 5.30 | -0.65 | -10.92% | 3 | 1,754 |
| 35.46 | 0.00 | - | 2 | 23 | 435.00 | 6.30 | -0.50 | -7.35% | 4 | 166 |
| 30.50 | 0.00 | - | 2 | 19 | 440.00 | 7.55 | -0.15 | -1.95% | 9 | 258 |
| 31.35 | +0.93 | +3.06% | 5 | 112 | 445.00 | 9.13 | -1.70 | -15.70% | 10 | 97 |
| 27.00 | 0.00 | - | 1 | 151 | 450.00 | 10.50 | -2.13 | -16.86% | 43 | 170 |
| 21.25 | 0.00 | - | 1 | 77 | 455.00 | 12.15 | -0.15 | -1.22% | 48 | 377 |
| 21.34 | -0.86 | -3.87% | 3 | 130 | 460.00 | 13.70 | -0.95 | -6.48% | 23 | 133 |
| 19.02 | 0.00 | - | 7 | 88 | 465.00 | 16.25 | -2.70 | -14.25% | 7 | 101 |
| 15.60 | +1.65 | +11.83% | 8 | 452 | 470.00 | 17.90 | -1.10 | -5.79% | 3 | 188 |
| 13.60 | -0.40 | -2.86% | 3 | 99 | 475.00 | 20.60 | -4.90 | -19.22% | 2 | 110 |
| 11.25 | -0.75 | -6.25% | 32 | 103 | 480.00 | 24.65 | -1.45 | -5.56% | 4 | 114 |
| 9.20 | -0.28 | -2.95% | 12 | 133 | 485.00 | 30.85 | 0.00 | - | 4 | 91 |
| 7.65 | +0.15 | +2.00% | 31 | 159 | 490.00 | 30.95 | 0.00 | - | 2 | 47 |
| 6.85 | -0.10 | -1.44% | 1 | 163 | 495.00 | 35.45 | 0.00 | - | 7 | 17 |
| 5.15 | -0.67 | -11.51% | 3 | 244 | 500.00 | 38.45 | 0.00 | - | 6 | 6 |
| 4.45 | -0.15 | -3.26% | 1 | 206 | 505.00 | - | - | - | - | - |
| 3.52 | 0.00 | - | 4 | 139 | 510.00 | - | - | - | - | - |
| 3.10 | 0.00 | - | 1 | 235 | 515.00 | - | - | - | - | - |
| 2.42 | 0.00 | - | 3 | 207 | 520.00 | 46.15 | 0.00 | - | - | 1 |
| 0.80 | 0.00 | - | 1 | 63 | 540.00 | - | - | - | - | - |
| 0.38 | 0.00 | - | 2 | 328 | 560.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | 25 | 327 | 580.00 | - | - | - | - | - |
| 0.42 | 0.00 | - | 20 | 47 | 600.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 17 | 3 | 620.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.