Mastercard Incorporated (MA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
2 August 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 310.00 | 0.01 | 0.00 | - | 5 | 5 |
| - | - | - | - | - | 320.00 | 0.05 | 0.00 | - | 50 | 50 |
| - | - | - | - | - | 325.00 | 0.05 | 0.00 | - | 10 | 10 |
| - | - | - | - | - | 340.00 | 0.05 | 0.00 | - | - | 121 |
| 81.83 | 0.00 | - | - | - | 350.00 | 0.06 | -0.04 | -40.00% | 25 | - |
| - | - | - | - | - | 355.00 | 0.13 | 0.00 | - | - | - |
| - | - | - | - | - | 360.00 | 0.14 | +0.02 | +16.67% | 30 | 43 |
| - | - | - | - | - | 365.00 | 0.14 | -0.01 | -6.67% | 20 | 17 |
| - | - | - | - | - | 370.00 | 0.11 | -0.06 | -35.29% | 50 | - |
| - | - | - | - | - | 375.00 | 0.29 | 0.00 | - | 2 | 8 |
| - | - | - | - | - | 380.00 | 0.21 | -0.11 | -34.38% | 1 | 11 |
| - | - | - | - | - | 385.00 | 0.41 | -0.03 | -6.82% | 1 | 51 |
| 48.41 | 0.00 | - | 3 | 1 | 390.00 | 0.84 | 0.00 | - | 49 | 54 |
| - | - | - | - | - | 395.00 | 0.52 | -0.50 | -49.02% | 3 | 22 |
| 48.00 | 0.00 | - | 2 | 0 | 400.00 | 0.67 | -0.53 | -44.17% | 35 | 144 |
| - | - | - | - | - | 405.00 | 0.98 | -0.79 | -44.63% | 11 | 100 |
| 31.00 | 0.00 | - | 6 | 9 | 410.00 | 1.33 | -0.62 | -31.79% | 47 | 695 |
| 19.97 | 0.00 | - | 1 | 2 | 415.00 | 2.00 | -0.70 | -25.93% | 30 | 719 |
| 17.12 | 0.00 | - | - | 2 | 420.00 | 3.03 | -2.25 | -42.61% | 45 | 166 |
| - | - | - | - | - | 422.50 | 3.45 | -1.17 | -25.32% | 2 | - |
| 12.60 | 0.00 | - | 10 | 11 | 425.00 | 4.25 | -2.94 | -40.89% | 8 | 995 |
| 17.40 | +3.84 | +28.32% | 10 | 18 | 427.50 | 5.15 | -0.23 | -4.28% | 2 | 242 |
| 11.85 | +1.40 | +13.40% | 11 | 36 | 430.00 | 5.50 | -3.58 | -39.43% | 52 | 1,074 |
| 13.52 | +3.34 | +32.81% | 1 | 64 | 432.50 | 6.85 | -3.05 | -30.81% | 12 | 1,100 |
| 12.62 | +3.77 | +42.60% | 39 | 116 | 435.00 | 7.95 | -3.64 | -31.41% | 108 | 139 |
| 9.65 | +1.45 | +17.68% | 35 | 3 | 437.50 | 8.90 | -2.42 | -21.38% | 39 | 40 |
| 8.25 | +2.41 | +41.27% | 90 | 107 | 440.00 | 9.85 | -2.86 | -22.50% | 24 | 171 |
| 8.05 | +0.90 | +12.59% | 2 | 63 | 442.50 | 10.90 | -3.04 | -21.81% | 13 | 58 |
| 6.19 | +1.93 | +45.31% | 54 | 141 | 445.00 | 13.30 | -2.00 | -13.07% | 16 | 107 |
| 5.75 | +2.10 | +57.53% | 17 | 70 | 447.50 | 17.20 | 0.00 | - | 12 | 48 |
| 4.30 | +0.90 | +26.47% | 88 | 196 | 450.00 | 15.84 | -3.15 | -16.59% | 6 | 69 |
| 4.85 | +2.25 | +86.54% | 12 | 81 | 452.50 | 22.10 | 0.00 | - | 1 | 20 |
| 3.15 | +0.64 | +25.50% | 123 | 365 | 455.00 | 18.88 | -1.58 | -7.72% | 8 | 21 |
| 3.05 | +1.05 | +52.50% | 6 | 26 | 457.50 | 25.90 | 0.00 | - | 1 | 1 |
| 2.12 | +0.02 | +0.95% | 58 | 96 | 460.00 | 23.58 | -2.06 | -8.03% | 7 | 11 |
| 1.80 | -0.21 | -10.45% | 18 | 24 | 462.50 | - | - | - | - | - |
| 1.41 | +0.10 | +7.63% | 172 | 112 | 465.00 | - | - | - | - | - |
| 0.88 | -0.01 | -1.12% | 44 | 108 | 470.00 | - | - | - | - | - |
| 0.75 | +0.20 | +36.36% | 6 | 127 | 475.00 | - | - | - | - | - |
| 0.57 | +0.22 | +62.86% | 2 | 66 | 480.00 | - | - | - | - | - |
| 0.28 | -0.03 | -9.68% | 9 | 13 | 485.00 | 34.74 | 0.00 | - | - | 0 |
| 0.30 | -0.10 | -25.00% | 6 | 37 | 490.00 | - | - | - | - | - |
| 0.18 | +0.05 | +38.46% | 1 | 42 | 495.00 | - | - | - | - | - |
| 0.15 | +0.05 | +50.00% | 3 | 29 | 500.00 | - | - | - | - | - |
| 0.20 | 0.00 | - | - | 1 | 505.00 | - | - | - | - | - |
| 0.08 | -0.06 | -42.86% | 3 | 21 | 510.00 | - | - | - | - | - |
| 0.16 | 0.00 | - | 2 | 2 | 515.00 | - | - | - | - | - |
| 0.31 | 0.00 | - | 1 | 1 | 530.00 | - | - | - | - | - |
| 0.07 | 0.00 | - | - | 1 | 540.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.