Mastercard Incorporated (MA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
20 June 2025
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 210.00 | 1.40 | 0.00 | - | 2 | 7 |
| - | - | - | - | - | 220.00 | 1.00 | 0.00 | - | - | 1 |
| - | - | - | - | - | 230.00 | 1.47 | 0.00 | - | - | 1 |
| - | - | - | - | - | 240.00 | 1.22 | 0.00 | - | 1 | 4 |
| 231.50 | 0.00 | - | 1 | 1 | 250.00 | - | - | - | - | - |
| - | - | - | - | - | 260.00 | 2.92 | 0.00 | - | 1 | 12 |
| - | - | - | - | - | 270.00 | 4.15 | 0.00 | - | 1 | 4 |
| - | - | - | - | - | 280.00 | 3.72 | 0.00 | - | 1 | 7 |
| - | - | - | - | - | 290.00 | 4.45 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 300.00 | 4.85 | 0.00 | - | 4 | 9 |
| 199.25 | 0.00 | - | - | 1 | 310.00 | 4.94 | 0.00 | - | 4 | 5 |
| 169.23 | 0.00 | - | 2 | 3 | 320.00 | 5.95 | 0.00 | - | 5 | 6 |
| - | - | - | - | - | 330.00 | 5.75 | +0.48 | +9.11% | 1 | 11 |
| - | - | - | - | - | 340.00 | 8.43 | 0.00 | - | 1 | 3 |
| 139.00 | 0.00 | - | 10 | 25 | 350.00 | 9.60 | 0.00 | - | 15 | 42 |
| 128.28 | 0.00 | - | 1 | 2 | 360.00 | 9.06 | 0.00 | - | 5 | 133 |
| 148.00 | 0.00 | - | 1 | 28 | 370.00 | 10.98 | 0.00 | - | 1 | 21 |
| 122.93 | 0.00 | - | 1 | 5 | 380.00 | 9.75 | 0.00 | - | 1 | 47 |
| 107.73 | 0.00 | - | 4 | 5 | 390.00 | 16.30 | 0.00 | - | 23 | 224 |
| 105.00 | 0.00 | - | 1 | 13 | 400.00 | 17.35 | 0.00 | - | 7 | 384 |
| 91.50 | 0.00 | - | 2 | 10 | 410.00 | 21.15 | 0.00 | - | 170 | 220 |
| 96.35 | 0.00 | - | 1 | 10 | 420.00 | 19.29 | -0.51 | -2.58% | 1 | 539 |
| 92.85 | 0.00 | - | 1 | 6 | 430.00 | 21.92 | -4.23 | -16.18% | 1 | 100 |
| 70.65 | 0.00 | - | 5 | 93 | 440.00 | 29.56 | 0.00 | - | 1 | 120 |
| 62.00 | 0.00 | - | 1 | 154 | 450.00 | 28.80 | 0.00 | - | 5 | 148 |
| 57.30 | 0.00 | - | 96 | 130 | 460.00 | 36.95 | 0.00 | - | 8 | 107 |
| 52.38 | +0.18 | +0.34% | 1 | 1,310 | 470.00 | 36.48 | -3.82 | -9.48% | 1 | 258 |
| 59.25 | 0.00 | - | 1 | 283 | 480.00 | 45.00 | 0.00 | - | 1 | 57 |
| 40.43 | 0.00 | - | 1 | 218 | 490.00 | 48.59 | 0.00 | - | 3 | 62 |
| 38.12 | 0.00 | - | 1 | 597 | 500.00 | 52.25 | 0.00 | - | 2 | 10 |
| 34.99 | 0.00 | - | 1 | 23 | 510.00 | 57.70 | 0.00 | - | 3 | 7 |
| 28.88 | -0.63 | -2.13% | 1 | 189 | 520.00 | - | - | - | - | - |
| 22.75 | 0.00 | - | 2 | 74 | 540.00 | 67.25 | 0.00 | - | 1 | 1 |
| 23.80 | 0.00 | - | 1 | 70 | 560.00 | 90.00 | 0.00 | - | - | 1 |
| 19.42 | 0.00 | - | 1 | 77 | 580.00 | - | - | - | - | - |
| 9.15 | 0.00 | - | 50 | 108 | 600.00 | - | - | - | - | - |
| 8.54 | 0.00 | - | 12 | 201 | 620.00 | - | - | - | - | - |
| 7.30 | 0.00 | - | 1 | 107 | 640.00 | - | - | - | - | - |
| 5.10 | 0.00 | - | 4 | 5 | 660.00 | - | - | - | - | - |
| 4.07 | 0.00 | - | 1 | 73 | 680.00 | - | - | - | - | - |
| 1.80 | 0.00 | - | 1 | 140 | 700.00 | - | - | - | - | - |
| 1.40 | -0.07 | -4.76% | 1 | 59 | 720.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.