Mastercard Incorporated (MA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
26 April 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 250.00 | 0.21 | 0.00 | - | 2 | 4 |
| 110.60 | 0.00 | - | 3 | 1 | 365.00 | - | - | - | - | - |
| - | - | - | - | - | 385.00 | 0.22 | 0.00 | - | - | 12 |
| - | - | - | - | - | 390.00 | 0.05 | 0.00 | - | 1 | 15 |
| 82.20 | 0.00 | - | 4 | 2 | 395.00 | 0.10 | -0.08 | -44.44% | 1 | 10 |
| - | - | - | - | - | 400.00 | 0.13 | 0.00 | - | 3 | 54 |
| - | - | - | - | - | 405.00 | 0.22 | 0.00 | - | 2 | 22 |
| 51.39 | 0.00 | - | 1 | 1 | 410.00 | 0.10 | -0.05 | -33.33% | 8 | 24 |
| - | - | - | - | - | 415.00 | 0.16 | -0.05 | -23.81% | 45 | 52 |
| - | - | - | - | - | 420.00 | 0.25 | -0.09 | -26.47% | 33 | 377 |
| 53.94 | 0.00 | - | 4 | 4 | 425.00 | 0.33 | -0.11 | -25.00% | 3 | 54 |
| 61.54 | 0.00 | - | 1 | 1 | 430.00 | 0.51 | -0.14 | -21.54% | 80 | 364 |
| 23.05 | -25.58 | -52.60% | 2 | 5 | 435.00 | 0.66 | -0.35 | -34.65% | 201 | 563 |
| 17.26 | -23.00 | -57.13% | 6 | 2 | 440.00 | 0.96 | -0.41 | -29.93% | 104 | 489 |
| 13.17 | -0.70 | -5.05% | 3 | 4 | 445.00 | 2.22 | -0.15 | -6.33% | 307 | 628 |
| 8.75 | -0.10 | -1.13% | 40 | 72 | 450.00 | 2.90 | -0.50 | -14.71% | 158 | 562 |
| 4.97 | -1.63 | -24.70% | 77 | 51 | 455.00 | 5.50 | -0.31 | -5.34% | 110 | 231 |
| 3.08 | -0.57 | -15.62% | 122 | 116 | 460.00 | 7.77 | -0.53 | -6.39% | 47 | 336 |
| 1.77 | -0.94 | -34.69% | 29 | 83 | 462.50 | 10.05 | -0.05 | -0.50% | 34 | 58 |
| 1.41 | -0.58 | -29.15% | 59 | 181 | 465.00 | 12.15 | +0.57 | +4.92% | 39 | 168 |
| 0.96 | -0.56 | -36.84% | 58 | 106 | 467.50 | 13.50 | -0.50 | -3.57% | 1 | 44 |
| 0.75 | -0.29 | -27.88% | 76 | 176 | 470.00 | 16.16 | +0.03 | +0.19% | 39 | 152 |
| 0.45 | -0.29 | -39.19% | 57 | 65 | 472.50 | 18.94 | +6.64 | +53.98% | 1 | 24 |
| 0.31 | -0.22 | -41.51% | 27 | 125 | 475.00 | 21.00 | +0.35 | +1.69% | 33 | 90 |
| 0.25 | -0.32 | -56.14% | 16 | 59 | 477.50 | 21.89 | +9.09 | +71.02% | 3 | 11 |
| 0.14 | -0.11 | -44.00% | 3 | 206 | 480.00 | 25.76 | +0.31 | +1.22% | 5 | 19 |
| 0.33 | 0.00 | - | 12 | 113 | 482.50 | - | - | - | - | - |
| 0.08 | -0.07 | -46.67% | 3 | 139 | 485.00 | 23.00 | 0.00 | - | 20 | 0 |
| 0.05 | 0.00 | - | 18 | 145 | 490.00 | 13.65 | 0.00 | - | 30 | 0 |
| 0.11 | 0.00 | - | 16 | 104 | 495.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 2 | 99 | 500.00 | 27.51 | 0.00 | - | - | 0 |
| 0.08 | 0.00 | - | 1 | 159 | 505.00 | - | - | - | - | - |
| 1.50 | 0.00 | - | 1 | 44 | 510.00 | - | - | - | - | - |
| 0.26 | 0.00 | - | 9 | 15 | 515.00 | - | - | - | - | - |
| 0.17 | 0.00 | - | 9 | 23 | 520.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 1 | 17 | 525.00 | - | - | - | - | - |
| 0.23 | 0.00 | - | 3 | 6 | 530.00 | - | - | - | - | - |
| 0.09 | 0.00 | - | 1 | 2 | 535.00 | - | - | - | - | - |
| - | - | - | - | - | 550.00 | 68.32 | 0.00 | - | 33 | 0 |
© 2024 Yahoo. All rights reserved.