Mastercard Incorporated (MA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
18 October 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 220.00 | 0.36 | 0.00 | - | 3 | 2 |
| - | - | - | - | - | 230.00 | 0.34 | 0.00 | - | 2 | 1 |
| - | - | - | - | - | 240.00 | 0.60 | 0.00 | - | 2 | 1 |
| 226.50 | 0.00 | - | - | 2 | 250.00 | 0.39 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 280.00 | 0.65 | 0.00 | - | 10 | 13 |
| - | - | - | - | - | 290.00 | 0.75 | 0.00 | - | 5 | 15 |
| - | - | - | - | - | 300.00 | 1.18 | 0.00 | - | 40 | 54 |
| - | - | - | - | - | 310.00 | 1.37 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 320.00 | 2.65 | 0.00 | - | - | 11 |
| - | - | - | - | - | 330.00 | 1.75 | 0.00 | - | 2 | 28 |
| 138.32 | 0.00 | - | 1 | 1 | 340.00 | 1.75 | 0.00 | - | 2 | 4 |
| - | - | - | - | - | 350.00 | 2.39 | 0.00 | - | 1 | 10 |
| - | - | - | - | - | 360.00 | 2.42 | 0.00 | - | 10 | 43 |
| 103.35 | 0.00 | - | 2 | 2 | 365.00 | - | - | - | - | - |
| 104.55 | 0.00 | - | 2 | 41 | 370.00 | 4.80 | 0.00 | - | 2 | 8 |
| 94.75 | 0.00 | - | 2 | 2 | 375.00 | 3.34 | 0.00 | - | - | 1 |
| 95.80 | 0.00 | - | 2 | 2 | 380.00 | 3.35 | 0.00 | - | 10 | 20 |
| 91.45 | 0.00 | - | 2 | 2 | 385.00 | 5.95 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 390.00 | 6.15 | 0.00 | - | 1 | 18 |
| - | - | - | - | - | 395.00 | 7.00 | 0.00 | - | 1 | 6 |
| 77.56 | 0.00 | - | 2 | 3 | 400.00 | 7.40 | 0.00 | - | 1 | 8 |
| - | - | - | - | - | 405.00 | 8.42 | 0.00 | - | 3 | 5 |
| - | - | - | - | - | 410.00 | 7.90 | 0.00 | - | 1 | 30 |
| - | - | - | - | - | 415.00 | 8.10 | 0.00 | - | - | 1 |
| 77.75 | 0.00 | - | 3 | 4 | 420.00 | 8.85 | -1.10 | -11.06% | 6 | 121 |
| - | - | - | - | - | 425.00 | 11.40 | 0.00 | - | 10 | 80 |
| 49.28 | 0.00 | - | 1 | 8 | 430.00 | 11.20 | -0.10 | -0.88% | 14 | 152 |
| 63.20 | 0.00 | - | 3 | 3 | 435.00 | 14.00 | 0.00 | - | 4 | 151 |
| - | - | - | - | - | 440.00 | 13.85 | -0.95 | -6.42% | 5 | 139 |
| 42.75 | 0.00 | - | 2 | 5 | 445.00 | 15.25 | -2.00 | -11.59% | 12 | 111 |
| 35.80 | 0.00 | - | 4 | 15 | 450.00 | 16.85 | -2.45 | -12.69% | 14 | 68 |
| 37.67 | 0.00 | - | 4 | 2 | 455.00 | 18.85 | -1.25 | -6.22% | 3 | 50 |
| 30.15 | 0.00 | - | 1 | 15 | 460.00 | 21.30 | 0.00 | - | 3 | 96 |
| 34.00 | 0.00 | - | 1 | 193 | 465.00 | 23.30 | 0.00 | - | 3 | 221 |
| 27.80 | +2.85 | +11.42% | 4 | 44 | 470.00 | 28.30 | 0.00 | - | 1 | 45 |
| 25.25 | +0.69 | +2.81% | 1 | 9 | 475.00 | 27.75 | -1.15 | -3.98% | 1 | 14 |
| 23.25 | +1.05 | +4.73% | 2 | 73 | 480.00 | 27.60 | 0.00 | - | 3 | 27 |
| 19.90 | +1.65 | +9.04% | 5 | 79 | 485.00 | 33.00 | +11.13 | +50.89% | 1 | 8 |
| 17.70 | 0.00 | - | 3 | 54 | 490.00 | 24.20 | 0.00 | - | 1 | 2 |
| 16.60 | -0.50 | -2.92% | 1 | 130 | 495.00 | 26.80 | 0.00 | - | - | 3 |
| 14.25 | +1.29 | +9.95% | 1 | 92 | 500.00 | 49.50 | 0.00 | - | 1 | 10 |
| 12.65 | +1.15 | +10.00% | 1 | 20 | 505.00 | - | - | - | - | - |
| 11.10 | -1.29 | -10.41% | 1 | 19 | 510.00 | 53.05 | 0.00 | - | 5 | 5 |
| 9.70 | +0.10 | +1.04% | 7 | 31 | 515.00 | - | - | - | - | - |
| 8.20 | -0.50 | -5.75% | 9 | 58 | 520.00 | - | - | - | - | - |
| 7.02 | 0.00 | - | 1 | 5 | 525.00 | - | - | - | - | - |
| 7.85 | 0.00 | - | 1 | 12 | 530.00 | - | - | - | - | - |
| 5.30 | -1.20 | -18.46% | 1 | 13 | 535.00 | - | - | - | - | - |
| 7.40 | 0.00 | - | 2 | 21 | 540.00 | - | - | - | - | - |
| 3.72 | 0.00 | - | 2 | 4 | 550.00 | - | - | - | - | - |
| 2.42 | 0.00 | - | 1 | 15 | 560.00 | - | - | - | - | - |
| 3.30 | 0.00 | - | - | 1 | 570.00 | - | - | - | - | - |
| 1.35 | 0.00 | - | 7 | 209 | 580.00 | - | - | - | - | - |
| 2.68 | 0.00 | - | 1 | 6 | 590.00 | - | - | - | - | - |
| 1.05 | 0.00 | - | 10 | 50 | 600.00 | - | - | - | - | - |
| 1.40 | 0.00 | - | 5 | 15 | 620.00 | - | - | - | - | - |
| 0.44 | 0.00 | - | 13 | 13 | 640.00 | - | - | - | - | - |
| 0.40 | 0.00 | - | 2 | 48 | 660.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.