Mastercard Incorporated (MA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Calls
15 November 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 220.00 | 0.29 | 0.00 | - | 178 | 0 |
| - | - | - | - | - | 230.00 | 0.53 | 0.00 | - | 2 | 3 |
| 209.45 | 0.00 | - | - | 1 | 240.00 | 0.77 | 0.00 | - | 2 | 1 |
| - | - | - | - | - | 250.00 | 0.75 | 0.00 | - | - | 20 |
| - | - | - | - | - | 260.00 | 0.70 | 0.00 | - | 3 | 6 |
| - | - | - | - | - | 270.00 | 0.71 | 0.00 | - | - | 10 |
| - | - | - | - | - | 280.00 | 0.81 | 0.00 | - | 1 | 4 |
| - | - | - | - | - | 290.00 | 1.31 | 0.00 | - | - | 2 |
| - | - | - | - | - | 300.00 | 0.74 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 310.00 | 0.79 | 0.00 | - | 10 | 0 |
| - | - | - | - | - | 320.00 | 1.81 | 0.00 | - | - | 1 |
| - | - | - | - | - | 330.00 | 1.98 | 0.00 | - | 2 | 0 |
| 149.60 | 0.00 | - | 3 | 4 | 340.00 | 1.26 | 0.00 | - | 40 | 0 |
| 104.52 | 0.00 | - | 1 | 0 | 350.00 | 2.09 | 0.00 | - | 1 | 0 |
| 114.87 | 0.00 | - | - | 2 | 360.00 | 2.21 | 0.00 | - | 1 | 0 |
| 106.20 | 0.00 | - | - | 5 | 370.00 | 2.31 | 0.00 | - | 14 | 0 |
| 97.39 | 0.00 | - | - | 10 | 380.00 | 3.78 | 0.00 | - | 2 | 0 |
| 89.39 | 0.00 | - | - | 10 | 390.00 | 5.14 | 0.00 | - | 1 | 0 |
| 73.00 | 0.00 | - | - | 0 | 400.00 | 5.43 | 0.00 | - | 1 | 0 |
| 79.38 | 0.00 | - | 4 | 4 | 410.00 | 7.99 | 0.00 | - | 2 | 0 |
| 59.95 | 0.00 | - | 2 | 0 | 420.00 | 10.90 | 0.00 | - | 11 | 0 |
| 49.88 | 0.00 | - | 2 | 0 | 430.00 | 11.70 | 0.00 | - | 18 | 0 |
| 41.50 | 0.00 | - | 1 | 0 | 440.00 | 11.78 | 0.00 | - | 1 | 0 |
| 24.90 | 0.00 | - | 16 | 0 | 450.00 | 21.60 | 0.00 | - | 14 | 0 |
| 20.00 | 0.00 | - | 2 | 0 | 460.00 | 23.25 | 0.00 | - | 2 | 0 |
| 15.25 | 0.00 | - | 1 | 0 | 470.00 | 32.80 | 0.00 | - | 5 | 0 |
| 13.53 | 0.00 | - | 1 | 0 | 480.00 | 39.65 | 0.00 | - | 2 | 0 |
| 9.07 | 0.00 | - | 3 | 0 | 490.00 | 29.05 | 0.00 | - | 2 | 62 |
| 6.60 | 0.00 | - | 5 | 0 | 500.00 | 52.40 | 0.00 | - | 3 | 0 |
| 4.84 | 0.00 | - | 5 | 0 | 510.00 | 60.15 | 0.00 | - | 8 | 0 |
| 3.46 | 0.00 | - | 5 | 0 | 520.00 | 79.15 | 0.00 | - | - | 1 |
| 4.15 | 0.00 | - | 1 | 0 | 530.00 | - | - | - | - | - |
| 1.98 | 0.00 | - | 1 | 0 | 540.00 | 66.35 | 0.00 | - | 1 | 2 |
| 1.18 | 0.00 | - | 5 | 0 | 550.00 | - | - | - | - | - |
| 1.79 | 0.00 | - | 2 | 0 | 560.00 | - | - | - | - | - |
| 1.58 | 0.00 | - | 1 | 0 | 570.00 | - | - | - | - | - |
| 0.82 | 0.00 | - | 2 | 0 | 580.00 | - | - | - | - | - |
| 0.75 | 0.00 | - | 2 | 0 | 590.00 | - | - | - | - | - |
| 0.24 | 0.00 | - | 26 | 0 | 600.00 | - | - | - | - | - |
| 2.45 | 0.00 | - | 5 | 5 | 620.00 | - | - | - | - | - |
| 0.35 | 0.00 | - | 1 | 0 | 640.00 | - | - | - | - | - |
| 0.36 | 0.00 | - | 2 | 9 | 660.00 | - | - | - | - | - |
| 0.25 | 0.00 | - | 2 | 0 | 680.00 | - | - | - | - | - |
| 0.40 | 0.00 | - | - | 0 | 700.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.