Mastercard Incorporated (MA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
20 September 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 200.00 | 0.15 | 0.00 | - | 14 | 174 |
| - | - | - | - | - | 210.00 | 0.33 | 0.00 | - | 2 | 3 |
| - | - | - | - | - | 230.00 | 0.44 | 0.00 | - | 2 | 1 |
| - | - | - | - | - | 235.00 | 0.30 | 0.00 | - | 2 | 4 |
| - | - | - | - | - | 240.00 | 0.53 | 0.00 | - | - | 4 |
| - | - | - | - | - | 245.00 | 1.03 | 0.00 | - | - | 1 |
| - | - | - | - | - | 250.00 | 0.60 | 0.00 | - | 10 | 10 |
| 224.59 | 0.00 | - | 4 | 5 | 255.00 | 0.46 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 260.00 | 0.47 | 0.00 | - | 1 | 126 |
| - | - | - | - | - | 265.00 | 0.41 | 0.00 | - | 2 | 24 |
| - | - | - | - | - | 270.00 | 0.51 | 0.00 | - | - | 1 |
| - | - | - | - | - | 280.00 | 0.64 | 0.00 | - | 5 | 318 |
| - | - | - | - | - | 285.00 | 2.48 | 0.00 | - | - | 6 |
| - | - | - | - | - | 290.00 | 0.55 | 0.00 | - | 1 | 10 |
| 190.02 | 0.00 | - | 4 | 5 | 295.00 | 3.05 | 0.00 | - | - | 1 |
| 135.45 | 0.00 | - | - | 1 | 300.00 | 0.99 | 0.00 | - | 1 | 1 |
| 160.60 | 0.00 | - | - | 1 | 305.00 | 1.00 | 0.00 | - | 3 | 130 |
| 126.54 | 0.00 | - | - | 5 | 310.00 | 0.92 | 0.00 | - | 1 | 315 |
| - | - | - | - | - | 315.00 | 1.13 | 0.00 | - | 1 | 8 |
| 111.55 | 0.00 | - | 2 | 2 | 320.00 | 1.37 | 0.00 | - | 1 | 27 |
| - | - | - | - | - | 325.00 | 1.93 | 0.00 | - | 1 | 16 |
| 108.44 | 0.00 | - | - | 5 | 330.00 | 2.02 | 0.00 | - | 1 | 46 |
| - | - | - | - | - | 335.00 | 1.48 | 0.00 | - | 2 | 65 |
| 148.49 | 0.00 | - | - | 1 | 340.00 | 1.65 | 0.00 | - | 5 | 166 |
| - | - | - | - | - | 345.00 | 1.84 | 0.00 | - | 1 | 20 |
| - | - | - | - | - | 350.00 | 2.04 | 0.00 | - | 1 | 70 |
| 132.82 | 0.00 | - | - | 3 | 355.00 | 2.06 | 0.00 | - | 2 | 57 |
| 115.28 | 0.00 | - | 1 | 2 | 360.00 | 2.76 | 0.00 | - | 4 | 65 |
| 73.98 | 0.00 | - | 1 | 1 | 365.00 | 3.99 | 0.00 | - | 1 | 84 |
| 119.08 | 0.00 | - | 1 | 4 | 370.00 | 2.91 | 0.00 | - | 5 | 168 |
| 81.10 | 0.00 | - | 1 | 2 | 375.00 | 4.00 | 0.00 | - | 1 | 34 |
| 97.45 | 0.00 | - | 2 | 6 | 380.00 | 2.80 | 0.00 | - | 3 | 50 |
| 65.70 | 0.00 | - | 1 | 4 | 385.00 | 5.36 | 0.00 | - | 2 | 79 |
| 100.55 | 0.00 | - | 2 | 3 | 390.00 | 4.70 | 0.00 | - | 1 | 82 |
| 79.00 | -23.82 | -23.17% | 1 | 4 | 395.00 | 5.05 | 0.00 | - | 2 | 42 |
| 98.46 | 0.00 | - | 1 | 11 | 400.00 | 7.25 | 0.00 | - | 1 | 350 |
| 52.50 | 0.00 | - | 5 | 9 | 405.00 | 6.00 | -0.15 | -2.44% | 1 | 130 |
| 66.96 | 0.00 | - | 1 | 10 | 410.00 | 6.20 | 0.00 | - | 1 | 286 |
| 73.96 | 0.00 | - | 1 | 40 | 415.00 | 7.20 | 0.00 | - | 1 | 100 |
| 53.70 | 0.00 | - | 3 | 284 | 420.00 | 7.99 | 0.00 | - | 160 | 299 |
| 55.80 | 0.00 | - | 1 | 19 | 425.00 | 11.40 | 0.00 | - | 1 | 95 |
| 50.50 | 0.00 | - | 3 | 148 | 430.00 | 9.89 | -0.53 | -5.09% | 3 | 381 |
| 43.60 | 0.00 | - | 1 | 35 | 435.00 | 10.80 | -0.75 | -6.49% | 37 | 130 |
| 43.54 | -8.57 | -16.45% | 2 | 66 | 440.00 | 12.10 | -2.50 | -17.12% | 5 | 193 |
| 41.20 | 0.00 | - | 1 | 127 | 445.00 | 14.60 | 0.00 | - | 28 | 172 |
| 34.08 | 0.00 | - | 1 | 225 | 450.00 | 15.25 | -2.73 | -15.18% | 12 | 280 |
| 33.55 | +1.50 | +4.68% | 1 | 152 | 455.00 | 19.30 | 0.00 | - | 1 | 205 |
| 30.65 | +2.30 | +8.11% | 2 | 85 | 460.00 | 19.00 | -2.80 | -12.84% | 3 | 141 |
| 25.40 | 0.00 | - | 6 | 107 | 465.00 | 21.45 | -0.70 | -3.16% | 26 | 362 |
| 25.05 | +2.15 | +9.39% | 7 | 74 | 470.00 | 23.20 | -0.40 | -1.69% | 11 | 197 |
| 20.50 | 0.00 | - | 3 | 123 | 475.00 | 26.35 | -0.70 | -2.59% | 11 | 117 |
| 20.25 | +1.75 | +9.46% | 8 | 255 | 480.00 | 28.95 | +0.45 | +1.58% | 12 | 33 |
| 18.40 | +0.10 | +0.55% | 7 | 304 | 485.00 | 32.30 | +4.05 | +14.34% | 4 | 96 |
| 15.65 | +1.20 | +8.30% | 5 | 88 | 490.00 | 33.17 | 0.00 | - | 1 | 112 |
| 13.55 | +0.80 | +6.27% | 6 | 97 | 495.00 | 39.70 | 0.00 | - | 1 | 10 |
| 12.24 | -0.76 | -5.85% | 9 | 104 | 500.00 | 38.25 | 0.00 | - | 1 | 6 |
| 10.35 | -0.85 | -7.59% | 7 | 86 | 505.00 | - | - | - | - | - |
| 9.20 | -0.39 | -4.07% | 8 | 102 | 510.00 | 50.80 | 0.00 | - | 10 | 19 |
| 7.95 | +0.26 | +3.38% | 6 | 91 | 515.00 | - | - | - | - | - |
| 6.95 | -0.43 | -5.83% | 11 | 434 | 520.00 | 65.50 | 0.00 | - | 1 | 1 |
| 4.02 | 0.00 | - | 20 | 124 | 540.00 | - | - | - | - | - |
| 1.76 | -1.06 | -37.59% | 11 | 96 | 560.00 | 85.52 | 0.00 | - | 2 | 0 |
| 2.33 | 0.00 | - | 1 | 13 | 580.00 | - | - | - | - | - |
| 0.58 | 0.00 | - | 10 | 129 | 600.00 | - | - | - | - | - |
| 0.31 | 0.00 | - | 1 | 237 | 620.00 | - | - | - | - | - |
| 0.25 | 0.00 | - | 2 | 3 | 640.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.