Mastercard Incorporated (MA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Calls
20 December 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 220.00 | 0.63 | 0.00 | - | 5 | 5 |
| - | - | - | - | - | 230.00 | 0.61 | 0.00 | - | 3 | 33 |
| - | - | - | - | - | 250.00 | 0.10 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 270.00 | 1.14 | 0.00 | - | 10 | 11 |
| - | - | - | - | - | 280.00 | 0.95 | 0.00 | - | 1 | 4 |
| 185.70 | 0.00 | - | 1 | 0 | 300.00 | 1.66 | 0.00 | - | 4 | 19 |
| - | - | - | - | - | 310.00 | 1.89 | 0.00 | - | 2 | 75 |
| - | - | - | - | - | 320.00 | 1.17 | 0.00 | - | 1 | 9 |
| - | - | - | - | - | 330.00 | 1.80 | 0.00 | - | 1 | 0 |
| 144.32 | 0.00 | - | 1 | 2 | 340.00 | 2.22 | 0.00 | - | 2 | 21 |
| - | - | - | - | - | 350.00 | 2.72 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 360.00 | 3.35 | 0.00 | - | 15 | 0 |
| 102.58 | 0.00 | - | 1 | 1 | 370.00 | 3.40 | 0.00 | - | 1 | 0 |
| 100.03 | 0.00 | - | - | 3 | 380.00 | 4.20 | 0.00 | - | 1 | 56 |
| 71.90 | 0.00 | - | 10 | 0 | 390.00 | 4.90 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 400.00 | 7.00 | 0.00 | - | 1 | 0 |
| 57.25 | 0.00 | - | 5 | 2 | 410.00 | 10.10 | 0.00 | - | 1 | 0 |
| 54.56 | 0.00 | - | 1 | 0 | 420.00 | 10.90 | 0.00 | - | 1 | 287 |
| 45.75 | 0.00 | - | 2 | 0 | 430.00 | 14.79 | 0.00 | - | 1 | 0 |
| 34.55 | 0.00 | - | 10 | 0 | 440.00 | 16.80 | 0.00 | - | 2 | 0 |
| 28.40 | 0.00 | - | 1 | 82 | 450.00 | 23.20 | 0.00 | - | 22 | 0 |
| 28.28 | 0.00 | - | 1 | 0 | 460.00 | 27.95 | 0.00 | - | 17 | 0 |
| 26.95 | 0.00 | - | 1 | 65 | 470.00 | 31.53 | 0.00 | - | 3 | 0 |
| 18.68 | 0.00 | - | 1 | 229 | 480.00 | 32.90 | 0.00 | - | 3 | 0 |
| 11.60 | 0.00 | - | 2 | 0 | 490.00 | 39.35 | 0.00 | - | 4 | 60 |
| 11.65 | 0.00 | - | 1 | 0 | 500.00 | 60.25 | 0.00 | - | 1 | 0 |
| 10.90 | 0.00 | - | 3 | 0 | 510.00 | 67.50 | 0.00 | - | 1 | 0 |
| 5.10 | 0.00 | - | 4 | 0 | 520.00 | 55.90 | 0.00 | - | 2 | 4 |
| 2.79 | 0.00 | - | 2 | 0 | 540.00 | 67.50 | 0.00 | - | 11 | 12 |
| 2.95 | 0.00 | - | 3 | 0 | 560.00 | - | - | - | - | - |
| 1.45 | 0.00 | - | 11 | 0 | 580.00 | - | - | - | - | - |
| 0.63 | 0.00 | - | 1 | 0 | 600.00 | - | - | - | - | - |
| 0.30 | 0.00 | - | 3 | 0 | 620.00 | - | - | - | - | - |
| 0.83 | 0.00 | - | 3 | 13 | 640.00 | - | - | - | - | - |
| 0.60 | 0.00 | - | 1 | 1 | 660.00 | - | - | - | - | - |
| 0.39 | 0.00 | - | 2 | 13 | 680.00 | - | - | - | - | - |
| 0.27 | 0.00 | - | 10 | 0 | 700.00 | - | - | - | - | - |
| 0.25 | 0.00 | - | - | 1 | 720.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.