Mastercard Incorporated (MA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:58AM EST. Market open.
Calls
17 January 2025
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 228.96 | 0.00 | - | 2 | 0 | 145.00 | 0.30 | 0.00 | - | 1 | 140 |
| 240.12 | 0.00 | - | 5 | 5 | 150.00 | 0.33 | 0.00 | - | 2 | 115 |
| 175.10 | 0.00 | - | 10 | 11 | 155.00 | 0.27 | 0.00 | - | 2 | 34 |
| 259.45 | 0.00 | - | 5 | 8 | 160.00 | 0.37 | 0.00 | - | 2 | 43 |
| 250.04 | 0.00 | - | 1 | 5 | 165.00 | 0.43 | 0.00 | - | 2 | 46 |
| 248.38 | 0.00 | - | 1 | 9 | 170.00 | 0.41 | 0.00 | - | 2 | 95 |
| 250.34 | 0.00 | - | 1 | 1 | 175.00 | 0.51 | 0.00 | - | 2 | 46 |
| 187.75 | 0.00 | - | 1 | 1 | 180.00 | 0.64 | 0.00 | - | 2 | 70 |
| 178.45 | 0.00 | - | 1 | 1 | 185.00 | 0.65 | 0.00 | - | 2 | 20 |
| - | - | - | - | - | 190.00 | 0.73 | 0.00 | - | 2 | 10 |
| 187.91 | 0.00 | - | 3 | 5 | 195.00 | 0.80 | 0.00 | - | 2 | 32 |
| 208.50 | 0.00 | - | 1 | 28 | 200.00 | 0.85 | -0.07 | -7.61% | 2 | 34 |
| 211.00 | 0.00 | - | 2 | 35 | 210.00 | 1.06 | 0.00 | - | 2 | 31 |
| 211.75 | 0.00 | - | 5 | 13 | 220.00 | 1.36 | 0.00 | - | 2 | 47 |
| 202.90 | 0.00 | - | 5 | 4 | 230.00 | 1.58 | 0.00 | - | 2 | 22 |
| 176.05 | 0.00 | - | 2 | 5 | 240.00 | 1.90 | 0.00 | - | 2 | 38 |
| 173.75 | 0.00 | - | 1 | 45 | 250.00 | 2.41 | 0.00 | - | 1 | 375 |
| 141.00 | 0.00 | - | 1 | 17 | 260.00 | 3.05 | 0.00 | - | 7 | 460 |
| 155.60 | 0.00 | - | 10 | 32 | 270.00 | 3.45 | 0.00 | - | 5 | 91 |
| 146.00 | 0.00 | - | 3 | 21 | 280.00 | 3.75 | 0.00 | - | 10 | 371 |
| 126.78 | 0.00 | - | 6 | 443 | 290.00 | 4.85 | 0.00 | - | 4 | 646 |
| 130.00 | 0.00 | - | 3 | 261 | 300.00 | 5.35 | 0.00 | - | 1 | 816 |
| 103.75 | 0.00 | - | 1 | 23 | 310.00 | 6.35 | 0.00 | - | 1 | 389 |
| 92.95 | 0.00 | - | 2 | 17 | 320.00 | 7.65 | 0.00 | - | 8 | 611 |
| 74.71 | 0.00 | - | 1 | 0 | 330.00 | 8.80 | 0.00 | - | 5 | 844 |
| 97.39 | 0.00 | - | 10 | 41 | 340.00 | 10.90 | 0.00 | - | 9 | 551 |
| 83.21 | 0.00 | - | 2 | 203 | 350.00 | 12.65 | 0.00 | - | 4 | 860 |
| 81.83 | 0.00 | - | 1 | 624 | 360.00 | 14.15 | 0.00 | - | 1 | 595 |
| 72.98 | 0.00 | - | 1 | 3,104 | 370.00 | 15.70 | -1.20 | -7.10% | 1 | 613 |
| 68.48 | 0.00 | - | 1 | 3,375 | 380.00 | 19.25 | 0.00 | - | 21 | 374 |
| 60.10 | 0.00 | - | 2 | 611 | 390.00 | 22.35 | 0.00 | - | 24 | 762 |
| 58.00 | +2.00 | +3.57% | 12 | 476 | 400.00 | 25.75 | 0.00 | - | 6 | 670 |
| 51.50 | +1.50 | +3.00% | 20 | 328 | 410.00 | 29.40 | 0.00 | - | 48 | 433 |
| 43.75 | 0.00 | - | 9 | 467 | 420.00 | 33.60 | 0.00 | - | 272 | 534 |
| 40.00 | +0.58 | +1.47% | 38 | 217 | 430.00 | 37.65 | 0.00 | - | 7 | 348 |
| 32.85 | 0.00 | - | 2 | 332 | 440.00 | 42.85 | 0.00 | - | 4 | 208 |
| 28.85 | 0.00 | - | 6 | 554 | 450.00 | 47.80 | 0.00 | - | 7 | 94 |
| 26.00 | 0.00 | - | 2 | 1,086 | 460.00 | 56.00 | 0.00 | - | 1 | 149 |
| 21.40 | 0.00 | - | 34 | 139 | 470.00 | 81.70 | 0.00 | - | 1 | 46 |
| 18.20 | -0.50 | -2.67% | 6 | 540 | 480.00 | 69.35 | 0.00 | - | 3 | 32 |
| 15.20 | 0.00 | - | 5 | 121 | 490.00 | 77.85 | 0.00 | - | 22 | 22 |
| 13.20 | 0.00 | - | 1 | 773 | 500.00 | 97.00 | 0.00 | - | 1 | 1 |
| 9.00 | 0.00 | - | 6 | 533 | 520.00 | 160.35 | 0.00 | - | - | 0 |
| 5.63 | 0.00 | - | 3 | 190 | 540.00 | 165.50 | 0.00 | - | 2 | 0 |
| 3.50 | 0.00 | - | 18 | 272 | 560.00 | 180.10 | 0.00 | - | - | 0 |
| 2.37 | 0.00 | - | 15 | 218 | 580.00 | 217.65 | 0.00 | - | 1 | 0 |
| 1.52 | +0.15 | +10.95% | 4 | 107 | 600.00 | - | - | - | - | - |
| 0.94 | 0.00 | - | 4 | 131 | 620.00 | - | - | - | - | - |
© 2023 Yahoo. All rights reserved.