Mastercard Incorporated (MA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Calls
21 June 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 303.35 | 0.00 | - | 18 | 34 | 175.00 | 0.01 | 0.00 | - | 3 | 49 |
| 229.92 | 0.00 | - | 2 | 2 | 180.00 | 0.02 | 0.00 | - | 5 | 38 |
| - | - | - | - | - | 185.00 | 0.03 | 0.00 | - | 11 | 50 |
| 232.45 | 0.00 | - | 2 | 5 | 190.00 | 0.03 | 0.00 | - | 42 | 44 |
| 235.40 | 0.00 | - | 2 | 8 | 195.00 | 0.27 | 0.00 | - | 2 | 43 |
| 213.20 | 0.00 | - | 12 | 0 | 200.00 | 0.04 | 0.00 | - | 2 | 305 |
| 197.00 | 0.00 | - | - | 1 | 210.00 | 0.17 | 0.00 | - | 30 | 54 |
| 187.72 | 0.00 | - | 2 | 1 | 220.00 | 0.01 | 0.00 | - | 1 | 87 |
| 232.55 | 0.00 | - | 2 | 17 | 230.00 | 0.26 | 0.00 | - | 5 | 63 |
| 222.65 | 0.00 | - | 2 | 6 | 240.00 | 0.35 | 0.00 | - | 2 | 35 |
| 226.39 | 0.00 | - | 4 | 4 | 250.00 | 0.05 | 0.00 | - | 1 | 396 |
| 152.09 | 0.00 | - | 2 | 1 | 260.00 | 0.10 | 0.00 | - | 1 | 0 |
| 107.95 | 0.00 | - | 3 | 15 | 270.00 | 0.04 | 0.00 | - | 1 | 0 |
| 132.75 | 0.00 | - | 1 | 3 | 280.00 | 0.01 | 0.00 | - | 10 | 138 |
| 191.07 | 0.00 | - | 4 | 3 | 290.00 | 0.17 | 0.00 | - | 2 | 0 |
| 117.07 | 0.00 | - | 4 | 3 | 295.00 | 0.24 | 0.00 | - | 1 | 0 |
| 130.05 | 0.00 | - | 2 | 36 | 300.00 | 0.14 | 0.00 | - | 2 | 401 |
| 114.37 | 0.00 | - | 1 | 4 | 305.00 | 0.05 | 0.00 | - | 1 | 67 |
| 154.28 | 0.00 | - | 9 | 28 | 310.00 | 0.08 | 0.00 | - | 2 | 73 |
| 117.43 | 0.00 | - | 2 | 12 | 315.00 | 0.04 | 0.00 | - | 100 | 212 |
| 122.97 | 0.00 | - | 4 | 50 | 320.00 | 0.01 | 0.00 | - | 1 | 1,165 |
| 109.42 | 0.00 | - | 2 | 12 | 325.00 | 0.02 | 0.00 | - | 3 | 140 |
| 112.29 | 0.00 | - | 1 | 0 | 330.00 | 0.01 | 0.00 | - | 10 | 0 |
| 80.50 | 0.00 | - | 3 | 28 | 335.00 | 0.03 | 0.00 | - | 1 | 560 |
| 104.79 | 0.00 | - | 10 | 0 | 340.00 | 0.03 | 0.00 | - | 1 | 705 |
| 121.84 | 0.00 | - | 5 | 28 | 345.00 | 0.03 | 0.00 | - | 1 | 445 |
| 99.38 | 0.00 | - | 1 | 0 | 350.00 | 0.03 | 0.00 | - | 1 | 0 |
| 77.95 | 0.00 | - | 2 | 23 | 355.00 | 0.05 | 0.00 | - | 2 | 245 |
| 101.60 | 0.00 | - | 1 | 0 | 360.00 | 0.05 | 0.00 | - | 2 | 589 |
| 88.29 | 0.00 | - | 2 | 115 | 365.00 | 0.05 | 0.00 | - | 1 | 240 |
| 92.15 | 0.00 | - | 1 | 0 | 370.00 | 0.12 | 0.00 | - | 5 | 0 |
| 73.50 | 0.00 | - | 1 | 22 | 375.00 | 0.05 | 0.00 | - | 2 | 0 |
| 84.00 | 0.00 | - | 1 | 0 | 380.00 | 0.05 | 0.00 | - | 1 | 769 |
| 61.28 | 0.00 | - | 2 | 0 | 385.00 | 0.12 | 0.00 | - | 2 | 0 |
| 62.14 | 0.00 | - | 2 | 0 | 390.00 | 0.14 | 0.00 | - | 10 | 0 |
| 56.90 | 0.00 | - | 1 | 1 | 395.00 | 0.14 | 0.00 | - | 8 | 22 |
| 49.98 | 0.00 | - | 1 | 0 | 400.00 | 0.08 | 0.00 | - | 31 | 0 |
| 60.00 | 0.00 | - | - | 0 | 405.00 | 0.24 | 0.00 | - | 9 | 0 |
| 39.82 | 0.00 | - | 2 | 825 | 410.00 | 0.11 | 0.00 | - | 22 | 0 |
| 48.10 | 0.00 | - | 10 | 14 | 415.00 | 0.17 | 0.00 | - | 1 | 228 |
| 29.01 | 0.00 | - | 11 | 0 | 420.00 | 0.20 | 0.00 | - | 13 | 0 |
| 24.00 | 0.00 | - | 10 | 0 | 425.00 | 0.30 | 0.00 | - | 81 | 0 |
| 20.73 | 0.00 | - | 10 | 388 | 430.00 | 0.52 | 0.00 | - | 18 | 0 |
| 12.87 | 0.00 | - | 1 | 12 | 435.00 | 0.93 | 0.00 | - | 18 | 341 |
| 14.10 | 0.00 | - | 1 | 0 | 437.50 | 1.26 | 0.00 | - | 17 | 0 |
| 11.70 | 0.00 | - | 16 | 792 | 440.00 | 1.63 | 0.00 | - | 172 | 0 |
| 9.45 | 0.00 | - | 22 | 0 | 442.50 | 2.20 | 0.00 | - | 21 | 179 |
| 7.50 | 0.00 | - | 15 | 0 | 445.00 | 3.15 | 0.00 | - | 54 | 0 |
| 5.80 | 0.00 | - | 4 | 0 | 447.50 | 3.90 | 0.00 | - | 75 | 0 |
| 4.90 | 0.00 | - | 123 | 1,093 | 450.00 | 4.90 | 0.00 | - | 53 | 0 |
| 3.85 | 0.00 | - | 82 | 0 | 452.50 | 5.35 | 0.00 | - | 13 | 78 |
| 2.83 | 0.00 | - | 185 | 658 | 455.00 | 7.87 | 0.00 | - | 6 | 0 |
| 2.27 | 0.00 | - | 8 | 0 | 457.50 | 7.55 | 0.00 | - | - | 0 |
| 1.44 | 0.00 | - | 93 | 0 | 460.00 | 11.62 | 0.00 | - | 4 | 508 |
| 1.03 | 0.00 | - | 2 | 0 | 462.50 | 19.20 | 0.00 | - | 1 | 0 |
| 0.51 | 0.00 | - | 116 | 0 | 465.00 | 15.05 | 0.00 | - | 1 | 0 |
| 0.32 | 0.00 | - | 5 | 784 | 470.00 | 28.25 | 0.00 | - | 150 | 80 |
| 0.13 | 0.00 | - | 13 | 0 | 475.00 | 26.24 | 0.00 | - | 20 | 39 |
| 0.10 | 0.00 | - | 34 | 0 | 480.00 | 32.75 | 0.00 | - | 69 | 19 |
| 0.12 | 0.00 | - | 1 | 0 | 485.00 | 43.15 | 0.00 | - | 200 | 0 |
| 0.01 | 0.00 | - | 3 | 0 | 490.00 | 45.78 | 0.00 | - | 20 | 0 |
| 0.04 | 0.00 | - | 7 | 188 | 495.00 | 49.25 | 0.00 | - | 15 | 0 |
| 0.03 | 0.00 | - | 20 | 870 | 500.00 | 50.69 | 0.00 | - | 1 | 0 |
| 0.06 | 0.00 | - | 1 | 0 | 505.00 | 55.71 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 19 | 71 | 510.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 2 | 0 | 515.00 | - | - | - | - | - |
| 0.20 | 0.00 | - | 1 | 4,079 | 520.00 | 49.53 | 0.00 | - | 1 | 0 |
| 0.38 | 0.00 | - | 1 | 100 | 525.00 | - | - | - | - | - |
| 0.07 | 0.00 | - | 1 | 29 | 530.00 | - | - | - | - | - |
| 0.45 | 0.00 | - | 5 | 7 | 535.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 1 | 0 | 540.00 | 53.14 | 0.00 | - | - | 0 |
| 0.08 | 0.00 | - | 2 | 10 | 545.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | - | 1 | 550.00 | - | - | - | - | - |
| 1.15 | 0.00 | - | 2 | 2 | 555.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 1 | 227 | 560.00 | 84.10 | 0.00 | - | 2 | 0 |
| 0.65 | 0.00 | - | 1 | 1 | 565.00 | - | - | - | - | - |
| 0.38 | 0.00 | - | - | 1 | 575.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 209 | 0 | 580.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 75 | 153 | 600.00 | 215.47 | 0.00 | - | - | 0 |
| 0.02 | 0.00 | - | 37 | 0 | 620.00 | 231.85 | 0.00 | - | - | 0 |
© 2024 Yahoo. All rights reserved.