Mastercard Incorporated (MA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Calls
17 January 2025
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 236.18 | 0.00 | - | 2 | 0 | 145.00 | 1.98 | 0.00 | - | 3 | 0 |
| 240.12 | 0.00 | - | 5 | 0 | 150.00 | 2.30 | 0.00 | - | 1 | 0 |
| 175.10 | 0.00 | - | 10 | 11 | 155.00 | 3.45 | 0.00 | - | 2 | 0 |
| 150.20 | 0.00 | - | - | 2 | 160.00 | 2.75 | 0.00 | - | 1 | 0 |
| 157.70 | 0.00 | - | 8 | 6 | 165.00 | 3.80 | 0.00 | - | 1 | 0 |
| 180.53 | 0.00 | - | - | 5 | 170.00 | 5.15 | 0.00 | - | 12 | 15 |
| 192.06 | 0.00 | - | - | 1 | 175.00 | 4.40 | 0.00 | - | 2 | 0 |
| 187.75 | 0.00 | - | 1 | 1 | 180.00 | 5.90 | 0.00 | - | 10 | 15 |
| 178.45 | 0.00 | - | 1 | 1 | 185.00 | - | - | - | - | - |
| - | - | - | - | - | 190.00 | 5.60 | 0.00 | - | 1 | 0 |
| 198.30 | 0.00 | - | 1 | 0 | 195.00 | 5.03 | 0.00 | - | - | 0 |
| 195.96 | 0.00 | - | 5 | 0 | 200.00 | 5.05 | 0.00 | - | 2 | 0 |
| 180.60 | 0.00 | - | 50 | 0 | 210.00 | 7.00 | 0.00 | - | 5 | 0 |
| 172.00 | 0.00 | - | 5 | 0 | 220.00 | 11.70 | 0.00 | - | 1 | 6 |
| 164.10 | 0.00 | - | 2 | 0 | 230.00 | 9.60 | 0.00 | - | 11 | 0 |
| 149.55 | 0.00 | - | 1 | 0 | 240.00 | 10.05 | 0.00 | - | 12 | 0 |
| 148.15 | 0.00 | - | 1 | 0 | 250.00 | 11.00 | 0.00 | - | 1 | 0 |
| 144.24 | 0.00 | - | 1 | 0 | 260.00 | 12.20 | 0.00 | - | 3 | 0 |
| 144.30 | 0.00 | - | 1 | 0 | 270.00 | 13.96 | 0.00 | - | 4 | 0 |
| 137.50 | 0.00 | - | 5 | 0 | 280.00 | 15.20 | 0.00 | - | 4 | 0 |
| 128.45 | 0.00 | - | 2 | 0 | 290.00 | 17.50 | 0.00 | - | 1 | 0 |
| 121.30 | 0.00 | - | 2 | 0 | 300.00 | 19.37 | 0.00 | - | 5 | 0 |
| 105.85 | 0.00 | - | 6 | 0 | 310.00 | 21.00 | 0.00 | - | 1 | 0 |
| 108.05 | 0.00 | - | 1 | 0 | 320.00 | 25.40 | 0.00 | - | 2 | 0 |
| 100.40 | 0.00 | - | 4 | 0 | 330.00 | 29.90 | 0.00 | - | 60 | 0 |
| 96.60 | 0.00 | - | 4 | 0 | 340.00 | 31.00 | 0.00 | - | 3 | 0 |
| 80.33 | 0.00 | - | 2 | 0 | 350.00 | 34.95 | 0.00 | - | 5 | 0 |
| 78.70 | 0.00 | - | 7 | 0 | 360.00 | 38.38 | 0.00 | - | 17 | 0 |
| 70.05 | 0.00 | - | 27 | 0 | 370.00 | 43.57 | 0.00 | - | 2 | 0 |
| 64.42 | 0.00 | - | 33 | 0 | 380.00 | 47.64 | 0.00 | - | 2 | 0 |
| 62.65 | 0.00 | - | 2 | 0 | 390.00 | 49.95 | 0.00 | - | 2 | 0 |
| 53.16 | 0.00 | - | 2 | 0 | 400.00 | 55.75 | 0.00 | - | 4 | 0 |
| 50.42 | 0.00 | - | 4 | 0 | 410.00 | 61.75 | 0.00 | - | 3 | 0 |
| 44.92 | 0.00 | - | 4 | 0 | 420.00 | 65.25 | 0.00 | - | 2 | 0 |
| 45.75 | 0.00 | - | 1 | 0 | 430.00 | 74.74 | 0.00 | - | 2 | 0 |
| 38.26 | 0.00 | - | 2 | 0 | 440.00 | 85.45 | 0.00 | - | 2 | 0 |
| 34.65 | 0.00 | - | 23 | 0 | 450.00 | 92.20 | 0.00 | - | 2 | 0 |
| 30.55 | 0.00 | - | 12 | 0 | 460.00 | 121.40 | 0.00 | - | 3 | 3 |
| 31.43 | 0.00 | - | 3 | 0 | 470.00 | 180.06 | 0.00 | - | 4 | 0 |
| 25.80 | 0.00 | - | 14 | 0 | 480.00 | 131.33 | 0.00 | - | - | 1 |
| 29.00 | 0.00 | - | 1 | 0 | 490.00 | 119.47 | 0.00 | - | 2 | 0 |
| 21.00 | 0.00 | - | 2 | 0 | 500.00 | - | - | - | - | - |
| 24.80 | 0.00 | - | 2 | 0 | 520.00 | 160.35 | 0.00 | - | - | 0 |
| 20.60 | 0.00 | - | - | 0 | 540.00 | 165.50 | 0.00 | - | 2 | 0 |
| 12.60 | 0.00 | - | 2 | 0 | 560.00 | 180.10 | 0.00 | - | - | 0 |
© 2023 Yahoo. All rights reserved.
