Mastercard Incorporated (MA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:35PM EDT. Market open.
Calls
20 June 2025
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 210.00 | 0.65 | 0.00 | - | 2 | 14 |
| - | - | - | - | - | 220.00 | 1.00 | 0.00 | - | - | 1 |
| - | - | - | - | - | 230.00 | 1.47 | 0.00 | - | - | 1 |
| - | - | - | - | - | 240.00 | 1.22 | 0.00 | - | 1 | 4 |
| 231.50 | 0.00 | - | 1 | 1 | 250.00 | 5.00 | 0.00 | - | - | 3 |
| - | - | - | - | - | 260.00 | 1.92 | 0.00 | - | 15 | 27 |
| - | - | - | - | - | 270.00 | 4.15 | 0.00 | - | 1 | 4 |
| - | - | - | - | - | 280.00 | 2.48 | 0.00 | - | 15 | 22 |
| - | - | - | - | - | 290.00 | 2.10 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 300.00 | 2.55 | -0.02 | -0.78% | 1 | 21 |
| 199.25 | 0.00 | - | - | 1 | 310.00 | 3.30 | 0.00 | - | 50 | 51 |
| 146.57 | 0.00 | - | 1 | 3 | 320.00 | 3.80 | 0.00 | - | 1 | 12 |
| - | - | - | - | - | 330.00 | 4.80 | 0.00 | - | 1 | 12 |
| - | - | - | - | - | 340.00 | 5.65 | 0.00 | - | 106 | 79 |
| 122.00 | 0.00 | - | 2 | 24 | 350.00 | 5.60 | 0.00 | - | 1 | 48 |
| 128.28 | 0.00 | - | 1 | 2 | 360.00 | 6.55 | 0.00 | - | 5 | 0 |
| 115.46 | 0.00 | - | 1 | 29 | 370.00 | 7.65 | 0.00 | - | 5 | 31 |
| 122.93 | 0.00 | - | 1 | 5 | 380.00 | 10.38 | 0.00 | - | 1 | 48 |
| 89.00 | -18.73 | -17.39% | 1 | 5 | 390.00 | 12.45 | 0.00 | - | 40 | 262 |
| 79.80 | +4.57 | +6.07% | 1 | 16 | 400.00 | 13.45 | +0.65 | +5.08% | 2 | 0 |
| 71.00 | 0.00 | - | 1 | 0 | 410.00 | 14.65 | 0.00 | - | 1 | 0 |
| 61.95 | 0.00 | - | 2 | 0 | 420.00 | 17.50 | 0.00 | - | 5 | 649 |
| 71.15 | 0.00 | - | 1 | 0 | 430.00 | 20.34 | 0.00 | - | 1 | 0 |
| 53.73 | 0.00 | - | 1 | 0 | 440.00 | 25.45 | 0.00 | - | 1 | 147 |
| 47.00 | 0.00 | - | 1 | 154 | 450.00 | 30.30 | 0.00 | - | 1 | 201 |
| 41.13 | 0.00 | - | 2 | 141 | 460.00 | 35.26 | 0.00 | - | 1 | 343 |
| 37.80 | 0.00 | - | 5 | 1,278 | 470.00 | 41.73 | 0.00 | - | 3 | 306 |
| 28.95 | 0.00 | - | 10 | 335 | 480.00 | 52.00 | 0.00 | - | 1 | 56 |
| 25.06 | 0.00 | - | 4 | 299 | 490.00 | 48.59 | 0.00 | - | 3 | 0 |
| 24.83 | 0.00 | - | 152 | 751 | 500.00 | 60.68 | 0.00 | - | 2 | 10 |
| 19.80 | 0.00 | - | 1 | 0 | 510.00 | 57.70 | 0.00 | - | 3 | 7 |
| 15.81 | -2.11 | -11.77% | 1 | 188 | 520.00 | - | - | - | - | - |
| 11.55 | 0.00 | - | 25 | 115 | 540.00 | 67.25 | 0.00 | - | 1 | 1 |
| 7.90 | 0.00 | - | 25 | 79 | 560.00 | 90.00 | 0.00 | - | - | 0 |
| 5.44 | 0.00 | - | 6 | 146 | 580.00 | - | - | - | - | - |
| 3.10 | +0.10 | +3.33% | 2 | 112 | 600.00 | - | - | - | - | - |
| 8.54 | 0.00 | - | 12 | 201 | 620.00 | - | - | - | - | - |
| 2.85 | 0.00 | - | 1 | 0 | 640.00 | - | - | - | - | - |
| 1.95 | 0.00 | - | 18 | 0 | 660.00 | - | - | - | - | - |
| 1.47 | 0.00 | - | 1 | 73 | 680.00 | - | - | - | - | - |
| 0.60 | 0.00 | - | 2 | 145 | 700.00 | - | - | - | - | - |
| 0.41 | -0.03 | -6.82% | 8 | 138 | 720.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.