Mastercard Incorporated (MA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
17 January 2025
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 271.42 | 0.00 | - | 3 | 8 | 145.00 | 0.04 | 0.00 | - | 3 | 143 |
| 275.45 | 0.00 | - | 2 | 5 | 150.00 | 0.35 | 0.00 | - | 1 | 115 |
| 175.10 | 0.00 | - | 10 | 11 | 155.00 | 0.27 | 0.00 | - | 2 | 34 |
| 325.36 | 0.00 | - | 1 | 0 | 160.00 | 0.38 | 0.00 | - | 1 | 42 |
| 250.04 | 0.00 | - | 1 | 5 | 165.00 | 0.35 | 0.00 | - | 1 | 45 |
| 263.35 | 0.00 | - | 2 | 7 | 170.00 | 0.41 | 0.00 | - | 2 | 95 |
| 250.34 | 0.00 | - | 1 | 1 | 175.00 | 0.51 | 0.00 | - | 2 | 46 |
| 302.60 | 0.00 | - | 18 | 0 | 180.00 | 0.35 | 0.00 | - | 2 | 70 |
| 178.45 | 0.00 | - | 1 | 1 | 185.00 | 0.62 | 0.00 | - | 10 | 27 |
| - | - | - | - | - | 190.00 | 0.48 | 0.00 | - | 1 | 11 |
| 284.00 | 0.00 | - | 1 | 4 | 195.00 | 0.22 | 0.00 | - | 2 | 0 |
| 235.25 | 0.00 | - | 2 | 29 | 200.00 | 0.40 | 0.00 | - | 1 | 0 |
| 211.00 | 0.00 | - | 2 | 35 | 210.00 | 0.67 | 0.00 | - | 24 | 159 |
| 203.70 | 0.00 | - | 1 | 13 | 220.00 | 1.20 | 0.00 | - | 1 | 0 |
| 205.87 | 0.00 | - | 1 | 5 | 230.00 | 0.85 | 0.00 | - | 1 | 0 |
| 195.45 | 0.00 | - | 6 | 0 | 240.00 | 0.74 | 0.00 | - | 16 | 70 |
| 228.22 | 0.00 | - | 10 | 0 | 250.00 | 0.85 | 0.00 | - | 4 | 0 |
| 220.03 | 0.00 | - | 2 | 28 | 260.00 | 1.14 | 0.00 | - | 2 | 461 |
| 167.78 | 0.00 | - | 4 | 33 | 270.00 | 1.52 | 0.00 | - | 1 | 0 |
| 196.90 | 0.00 | - | 3 | 21 | 280.00 | 1.53 | 0.00 | - | 7 | 438 |
| 144.05 | 0.00 | - | 2 | 444 | 290.00 | 1.73 | 0.00 | - | 10 | 0 |
| 193.00 | 0.00 | - | 2 | 0 | 300.00 | 2.22 | 0.00 | - | 2 | 0 |
| 135.94 | 0.00 | - | 1 | 24 | 310.00 | 2.87 | 0.00 | - | 1 | 0 |
| 161.90 | 0.00 | - | 1 | 19 | 320.00 | 3.00 | 0.00 | - | 10 | 0 |
| 123.95 | 0.00 | - | 1 | 39 | 330.00 | 3.80 | 0.00 | - | 1 | 0 |
| 137.00 | 0.00 | - | 20 | 0 | 340.00 | 3.75 | 0.00 | - | 1 | 0 |
| 128.28 | 0.00 | - | 1 | 0 | 350.00 | 4.90 | 0.00 | - | 2 | 0 |
| 131.97 | 0.00 | - | 2 | 610 | 360.00 | 5.05 | 0.00 | - | 5 | 0 |
| 103.95 | 0.00 | - | 3 | 0 | 370.00 | 6.76 | 0.00 | - | 1 | 0 |
| 95.65 | 0.00 | - | 3 | 0 | 380.00 | 7.50 | 0.00 | - | 1 | 0 |
| 89.08 | 0.00 | - | 2 | 0 | 390.00 | 9.50 | 0.00 | - | 20 | 0 |
| 85.40 | 0.00 | - | 1 | 0 | 400.00 | 11.35 | 0.00 | - | 40 | 0 |
| 82.85 | 0.00 | - | 4 | 0 | 410.00 | 11.80 | 0.00 | - | 1 | 0 |
| 71.30 | 0.00 | - | 2 | 0 | 420.00 | 14.45 | 0.00 | - | 11 | 0 |
| 69.40 | 0.00 | - | 5 | 0 | 430.00 | 17.21 | 0.00 | - | 6 | 0 |
| 56.95 | 0.00 | - | 1 | 0 | 440.00 | 23.45 | 0.00 | - | 37 | 0 |
| 49.90 | 0.00 | - | 3 | 0 | 450.00 | 22.30 | 0.00 | - | 55 | 0 |
| 45.34 | 0.00 | - | 2 | 0 | 460.00 | 25.05 | 0.00 | - | 1 | 0 |
| 37.35 | 0.00 | - | 1 | 0 | 470.00 | 30.07 | 0.00 | - | 12 | 0 |
| 32.80 | 0.00 | - | 3 | 0 | 480.00 | 38.85 | 0.00 | - | 10 | 0 |
| 27.80 | 0.00 | - | 300 | 0 | 490.00 | 44.25 | 0.00 | - | 50 | 0 |
| 24.38 | 0.00 | - | 14 | 0 | 500.00 | 50.55 | 0.00 | - | 5 | 0 |
| 16.00 | 0.00 | - | 4 | 0 | 520.00 | 67.75 | 0.00 | - | 2 | 0 |
| 11.05 | 0.00 | - | 6 | 0 | 540.00 | 59.60 | 0.00 | - | 1 | 1 |
| 7.23 | 0.00 | - | 1 | 0 | 560.00 | 91.80 | 0.00 | - | 2 | 1 |
| 4.51 | 0.00 | - | 4 | 0 | 580.00 | 217.65 | 0.00 | - | 1 | 0 |
| 3.17 | 0.00 | - | 3 | 0 | 600.00 | - | - | - | - | - |
| 2.40 | 0.00 | - | 1 | 0 | 620.00 | - | - | - | - | - |
| 1.00 | 0.00 | - | 2 | 0 | 640.00 | - | - | - | - | - |
| 1.43 | 0.00 | - | 1 | 0 | 660.00 | - | - | - | - | - |
| 1.01 | 0.00 | - | 2 | 15 | 680.00 | - | - | - | - | - |
| 0.80 | 0.00 | - | 20 | 52 | 700.00 | - | - | - | - | - |
| 0.67 | 0.00 | - | 10 | 6 | 720.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.