Mastercard Incorporated (MA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
16 January 2026
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 268.89 | 0.00 | - | 2 | 9 | 185.00 | 1.85 | 0.00 | - | 2 | 83 |
| 303.00 | 0.00 | - | 1 | 2 | 190.00 | 1.84 | 0.00 | - | 2 | 56 |
| 306.50 | 0.00 | - | 1 | 5 | 195.00 | 1.90 | 0.00 | - | 1 | 8 |
| 255.75 | 0.00 | - | 2 | 0 | 200.00 | 1.94 | 0.00 | - | 1 | 50 |
| 234.80 | 0.00 | - | - | 2 | 210.00 | 2.05 | 0.00 | - | 1 | 17 |
| - | - | - | - | - | 220.00 | 3.15 | 0.00 | - | 1 | 43 |
| - | - | - | - | - | 230.00 | 3.00 | 0.00 | - | 40 | 26 |
| - | - | - | - | - | 240.00 | 3.80 | 0.00 | - | 2 | 4 |
| 233.00 | 0.00 | - | 1 | 14 | 250.00 | 3.60 | 0.00 | - | 10 | 26 |
| 157.55 | 0.00 | - | 2 | 12 | 260.00 | 4.80 | 0.00 | - | 10 | 18 |
| 232.16 | 0.00 | - | 5 | 5 | 270.00 | 5.30 | 0.00 | - | 2 | 26 |
| 208.21 | 0.00 | - | 4 | 7 | 280.00 | 6.20 | 0.00 | - | 2 | 7 |
| - | - | - | - | - | 290.00 | 6.20 | 0.00 | - | 1 | 12 |
| 193.00 | 0.00 | - | 1 | 10 | 300.00 | 6.75 | 0.00 | - | 5 | 39 |
| 184.70 | 0.00 | - | 4 | 13 | 310.00 | 8.30 | 0.00 | - | 8 | 14 |
| 191.10 | 0.00 | - | 6 | 14 | 320.00 | 8.60 | 0.00 | - | 2 | 131 |
| 182.71 | 0.00 | - | 6 | 6 | 330.00 | 9.20 | +0.90 | +10.84% | 1 | 172 |
| 152.44 | 0.00 | - | 1 | 2 | 340.00 | 9.20 | 0.00 | - | 1 | 16 |
| 164.89 | 0.00 | - | 1 | 4 | 350.00 | 12.30 | 0.00 | - | 4 | 1,052 |
| 151.61 | 0.00 | - | 1 | 5 | 360.00 | 12.90 | -0.65 | -4.80% | 1 | 700 |
| 134.91 | 0.00 | - | 2 | 112 | 370.00 | 15.85 | 0.00 | - | 3 | 152 |
| 132.30 | 0.00 | - | 1 | 40 | 380.00 | 17.70 | 0.00 | - | 3 | 168 |
| 137.00 | 0.00 | - | 1 | 28 | 390.00 | 19.40 | 0.00 | - | 3 | 191 |
| 112.63 | +0.70 | +0.63% | 1 | 47 | 400.00 | 21.05 | -1.10 | -4.97% | 9 | 371 |
| 105.86 | -13.38 | -11.22% | 1 | 120 | 410.00 | 23.05 | -1.60 | -6.49% | 4 | 264 |
| 99.43 | -15.12 | -13.20% | 1 | 127 | 420.00 | 27.55 | 0.00 | - | 3 | 252 |
| 99.85 | 0.00 | - | 2 | 71 | 430.00 | 28.84 | -1.61 | -5.29% | 12 | 176 |
| 88.55 | 0.00 | - | 1 | 23 | 440.00 | 31.95 | -1.80 | -5.33% | 2 | 92 |
| 80.12 | 0.00 | - | 1 | 41 | 450.00 | 35.00 | -2.45 | -6.54% | 110 | 165 |
| 75.50 | +1.35 | +1.82% | 1 | 684 | 460.00 | 40.51 | 0.00 | - | 20 | 66 |
| 69.25 | 0.00 | - | 2 | 168 | 470.00 | 43.10 | +2.90 | +7.21% | 6 | 14 |
| 64.32 | 0.00 | - | 14 | 921 | 480.00 | 47.60 | -2.78 | -5.52% | 4 | 9 |
| 58.10 | 0.00 | - | 2 | 140 | 490.00 | 52.30 | +3.47 | +7.11% | 4 | 10 |
| 54.47 | +3.31 | +6.47% | 2 | 126 | 500.00 | 57.55 | -1.45 | -2.46% | 4 | 6 |
| 50.02 | 0.00 | - | 1 | 133 | 510.00 | 52.52 | 0.00 | - | - | 1 |
| 47.25 | 0.00 | - | 1 | 689 | 520.00 | 95.60 | 0.00 | - | 1 | 6 |
| 37.93 | 0.00 | - | 2 | 26 | 540.00 | 82.20 | 0.00 | - | - | 4 |
| 29.10 | 0.00 | - | 13 | 68 | 560.00 | - | - | - | - | - |
| 23.95 | -0.45 | -1.84% | 4 | 140 | 580.00 | - | - | - | - | - |
| 20.15 | 0.00 | - | 2 | 76 | 600.00 | - | - | - | - | - |
| 21.00 | 0.00 | - | 2 | 79 | 620.00 | - | - | - | - | - |
| 16.15 | 0.00 | - | 3 | 27 | 640.00 | - | - | - | - | - |
| 12.75 | 0.00 | - | 1 | 15 | 660.00 | - | - | - | - | - |
| 11.10 | 0.00 | - | 1 | 23 | 680.00 | - | - | - | - | - |
| 7.60 | 0.00 | - | 10 | 20 | 700.00 | - | - | - | - | - |
| 4.72 | +0.15 | +3.28% | 1 | 7 | 720.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.