Mastercard Incorporated (MA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
15 November 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 220.00 | 0.52 | 0.00 | - | 2 | 1 |
| - | - | - | - | - | 230.00 | 0.53 | 0.00 | - | 2 | 3 |
| 209.45 | 0.00 | - | - | 1 | 240.00 | 0.77 | 0.00 | - | 2 | 1 |
| - | - | - | - | - | 250.00 | 0.75 | 0.00 | - | - | 20 |
| - | - | - | - | - | 260.00 | 0.70 | 0.00 | - | 3 | 6 |
| - | - | - | - | - | 270.00 | 0.71 | 0.00 | - | - | 10 |
| - | - | - | - | - | 280.00 | 0.81 | 0.00 | - | 1 | 4 |
| - | - | - | - | - | 290.00 | 1.31 | 0.00 | - | - | 2 |
| - | - | - | - | - | 300.00 | 1.30 | 0.00 | - | 2 | 3 |
| - | - | - | - | - | 310.00 | 1.58 | 0.00 | - | 2 | 11 |
| - | - | - | - | - | 320.00 | 1.81 | 0.00 | - | - | 1 |
| - | - | - | - | - | 330.00 | 2.12 | 0.00 | - | 2 | 8 |
| 149.60 | 0.00 | - | 3 | 4 | 340.00 | 2.48 | 0.00 | - | 8 | 9 |
| 120.56 | 0.00 | - | - | 1 | 350.00 | 3.75 | 0.00 | - | 1 | 18 |
| 114.87 | 0.00 | - | - | 2 | 360.00 | 3.35 | -1.10 | -24.72% | 6 | 15 |
| 106.20 | 0.00 | - | - | 5 | 370.00 | 4.80 | 0.00 | - | 797 | 791 |
| 97.39 | 0.00 | - | - | 10 | 380.00 | 6.76 | 0.00 | - | 1 | 44 |
| 89.39 | 0.00 | - | - | 10 | 390.00 | 5.68 | 0.00 | - | 2 | 33 |
| - | - | - | - | - | 400.00 | 7.60 | 0.00 | - | 1 | 33 |
| 79.38 | 0.00 | - | 4 | 4 | 410.00 | 8.70 | -0.10 | -1.14% | 1 | 13 |
| 49.75 | 0.00 | - | 8 | 17 | 420.00 | 9.20 | 0.00 | - | 2 | 4 |
| 57.40 | 0.00 | - | 1 | 21 | 430.00 | 12.80 | -2.15 | -14.38% | 1 | 43 |
| 42.84 | 0.00 | - | 1 | 133 | 440.00 | 16.75 | 0.00 | - | 2 | 29 |
| 43.75 | 0.00 | - | 1 | 32 | 450.00 | 18.50 | -2.93 | -13.67% | 6 | 108 |
| 34.00 | 0.00 | - | 15 | 36 | 460.00 | 23.70 | 0.00 | - | 47 | 270 |
| 31.55 | 0.00 | - | 1 | 73 | 470.00 | 22.34 | 0.00 | - | 4 | 114 |
| 23.95 | 0.00 | - | 1 | 137 | 480.00 | 35.35 | 0.00 | - | 15 | 131 |
| 22.75 | +2.80 | +14.04% | 1 | 87 | 490.00 | 29.05 | 0.00 | - | 2 | 62 |
| 18.43 | 0.00 | - | 1 | 99 | 500.00 | 34.35 | 0.00 | - | 1 | 7 |
| 17.35 | 0.00 | - | 1 | 51 | 510.00 | 40.40 | 0.00 | - | 47 | 47 |
| 12.10 | 0.00 | - | 1 | 49 | 520.00 | 79.15 | 0.00 | - | - | 1 |
| 11.45 | 0.00 | - | 1 | 18 | 530.00 | - | - | - | - | - |
| 6.80 | +0.25 | +3.82% | 1 | 14 | 540.00 | 66.35 | 0.00 | - | 1 | 2 |
| 5.50 | 0.00 | - | 2 | 26 | 550.00 | - | - | - | - | - |
| 4.00 | 0.00 | - | 1 | 10 | 560.00 | - | - | - | - | - |
| 8.05 | 0.00 | - | 1 | 2 | 570.00 | - | - | - | - | - |
| 3.30 | 0.00 | - | 2 | 9 | 580.00 | - | - | - | - | - |
| 4.10 | 0.00 | - | 1 | 3 | 590.00 | - | - | - | - | - |
| 2.45 | 0.00 | - | 5 | 5 | 620.00 | - | - | - | - | - |
| 0.55 | 0.00 | - | 4 | 26 | 640.00 | - | - | - | - | - |
| 0.36 | 0.00 | - | 2 | 9 | 660.00 | - | - | - | - | - |
| 0.25 | 0.00 | - | 2 | 0 | 680.00 | - | - | - | - | - |
| 0.40 | 0.00 | - | - | 0 | 700.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.