Mastercard Incorporated (MA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
20 December 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 220.00 | 0.63 | 0.00 | - | 5 | 5 |
| - | - | - | - | - | 230.00 | 0.61 | 0.00 | - | 3 | 33 |
| - | - | - | - | - | 250.00 | 0.68 | 0.00 | - | 2 | 125 |
| - | - | - | - | - | 270.00 | 1.14 | 0.00 | - | 10 | 11 |
| - | - | - | - | - | 280.00 | 1.10 | -0.10 | -8.33% | 1 | 4 |
| 185.70 | 0.00 | - | 1 | 0 | 300.00 | 1.66 | 0.00 | - | 4 | 19 |
| - | - | - | - | - | 310.00 | 1.89 | 0.00 | - | 2 | 75 |
| - | - | - | - | - | 320.00 | 1.98 | 0.00 | - | 5 | 7 |
| - | - | - | - | - | 330.00 | 2.29 | 0.00 | - | 1 | 17 |
| 144.32 | 0.00 | - | 1 | 2 | 340.00 | 3.12 | 0.00 | - | 1 | 16 |
| - | - | - | - | - | 350.00 | 3.95 | 0.00 | - | 3 | 25 |
| - | - | - | - | - | 360.00 | 5.95 | 0.00 | - | 1 | 74 |
| 108.45 | 0.00 | - | 2 | 1 | 370.00 | 5.10 | -1.80 | -26.09% | 20 | 10 |
| 100.03 | 0.00 | - | - | 3 | 380.00 | 6.10 | -2.00 | -24.69% | 20 | 36 |
| 109.90 | 0.00 | - | 3 | 24 | 390.00 | 9.45 | 0.00 | - | 1 | 25 |
| - | - | - | - | - | 400.00 | 8.65 | -0.35 | -3.89% | 3 | 69 |
| 90.25 | 0.00 | - | 1 | 2 | 410.00 | 10.30 | -2.03 | -16.46% | 8 | 132 |
| 75.10 | 0.00 | - | 1 | 1 | 420.00 | 12.25 | -2.51 | -17.01% | 5 | 287 |
| 66.15 | 0.00 | - | 2 | 18 | 430.00 | 14.60 | -0.20 | -1.35% | 1 | 126 |
| 67.40 | 0.00 | - | 1 | 35 | 440.00 | 17.40 | -1.40 | -7.45% | 3 | 87 |
| 47.39 | +0.64 | +1.37% | 1 | 74 | 450.00 | 20.75 | -2.60 | -11.13% | 5 | 132 |
| 41.18 | -0.72 | -1.72% | 1 | 46 | 460.00 | 24.70 | 0.00 | - | 1 | 60 |
| 35.60 | +3.11 | +9.57% | 1 | 34 | 470.00 | 33.70 | 0.00 | - | 1 | 153 |
| 28.45 | 0.00 | - | 2 | 216 | 480.00 | 32.70 | -0.35 | -1.06% | 1 | 176 |
| 26.07 | 0.00 | - | 1 | 85 | 490.00 | 35.00 | 0.00 | - | 1 | 55 |
| 21.35 | -0.28 | -1.29% | 1 | 2,376 | 500.00 | 35.80 | 0.00 | - | 2 | 38 |
| 17.15 | -8.65 | -33.53% | 3 | 36 | 510.00 | 38.30 | 0.00 | - | 1 | 2 |
| 14.35 | -1.52 | -9.58% | 4 | 182 | 520.00 | 55.90 | 0.00 | - | 2 | 4 |
| 9.80 | +1.13 | +13.03% | 1 | 62 | 540.00 | 67.50 | 0.00 | - | 11 | 12 |
| 5.45 | 0.00 | - | 10 | 5 | 560.00 | - | - | - | - | - |
| 3.80 | +0.30 | +8.57% | 3 | 23 | 580.00 | - | - | - | - | - |
| 2.15 | -0.25 | -10.42% | 2 | 17 | 600.00 | - | - | - | - | - |
| 1.25 | 0.00 | - | 1 | 3 | 620.00 | - | - | - | - | - |
| 0.83 | 0.00 | - | 3 | 13 | 640.00 | - | - | - | - | - |
| 0.60 | 0.00 | - | 1 | 1 | 660.00 | - | - | - | - | - |
| 0.39 | 0.00 | - | 2 | 13 | 680.00 | - | - | - | - | - |
| 0.27 | 0.00 | - | 10 | 18 | 700.00 | - | - | - | - | - |
| 0.25 | 0.00 | - | - | 1 | 720.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.