Mastercard Incorporated (MA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Calls
18 December 2026
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 246.56 | 0.00 | - | 5 | 5 | 230.00 | 3.00 | 0.00 | - | 1 | 10 |
| - | - | - | - | - | 240.00 | 3.60 | 0.00 | - | - | 3 |
| 229.94 | 0.00 | - | 8 | 8 | 250.00 | - | - | - | - | - |
| - | - | - | - | - | 260.00 | 4.90 | 0.00 | - | - | 1 |
| - | - | - | - | - | 270.00 | 5.25 | 0.00 | - | 1 | 1 |
| 204.84 | 0.00 | - | 3 | 7 | 280.00 | - | - | - | - | - |
| 185.02 | 0.00 | - | - | 6 | 300.00 | - | - | - | - | - |
| - | - | - | - | - | 310.00 | 10.00 | 0.00 | - | 4 | 2 |
| - | - | - | - | - | 320.00 | 9.66 | 0.00 | - | 2 | 3 |
| - | - | - | - | - | 330.00 | 10.95 | -0.09 | -0.82% | 7 | 1 |
| 154.62 | 0.00 | - | 6 | 6 | 340.00 | 14.23 | 0.00 | - | 1 | 1 |
| 148.01 | 0.00 | - | 1 | 3 | 350.00 | 15.70 | 0.00 | - | 2 | 9 |
| 143.49 | 0.00 | - | - | 1 | 360.00 | - | - | - | - | - |
| 128.86 | 0.00 | - | 2 | 2 | 380.00 | 20.00 | 0.00 | - | 1 | 1 |
| 128.00 | 0.00 | - | 1 | 7 | 390.00 | - | - | - | - | - |
| - | - | - | - | - | 400.00 | 25.00 | 0.00 | - | - | 2 |
| 107.53 | 0.00 | - | - | 1 | 410.00 | - | - | - | - | - |
| 102.10 | 0.00 | - | 1 | 2 | 420.00 | 30.80 | 0.00 | - | 1 | 1 |
| 91.40 | +1.40 | +1.56% | 2 | 20 | 440.00 | 40.07 | 0.00 | - | 1 | 9 |
| 86.50 | +8.75 | +11.25% | 9 | 9 | 450.00 | - | - | - | - | - |
| 67.93 | 0.00 | - | 5 | 5 | 470.00 | - | - | - | - | - |
| 65.55 | 0.00 | - | 1 | 1 | 480.00 | - | - | - | - | - |
| 61.00 | 0.00 | - | - | 20 | 490.00 | 59.50 | 0.00 | - | - | 2 |
| 53.80 | 0.00 | - | 1 | 3 | 500.00 | - | - | - | - | - |
| 54.42 | 0.00 | - | 2 | 2 | 510.00 | - | - | - | - | - |
| 55.25 | 0.00 | - | 1 | 21 | 520.00 | - | - | - | - | - |
| 41.80 | 0.00 | - | 1 | 2 | 540.00 | - | - | - | - | - |
| 36.50 | 0.00 | - | 1 | 2 | 560.00 | - | - | - | - | - |
| 29.85 | 0.00 | - | 5 | 5 | 580.00 | - | - | - | - | - |
| 25.47 | 0.00 | - | - | 2 | 600.00 | - | - | - | - | - |
| 14.75 | 0.00 | - | 24 | 42 | 660.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.