Mastercard Incorporated (MA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
17 May 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 220.00 | 0.10 | 0.00 | - | 5 | 6 |
| 219.25 | 0.00 | - | - | 1 | 240.00 | - | - | - | - | - |
| - | - | - | - | - | 255.00 | 0.27 | 0.00 | - | - | 0 |
| - | - | - | - | - | 260.00 | 0.03 | 0.00 | - | - | 2 |
| - | - | - | - | - | 270.00 | 0.25 | 0.00 | - | 2 | 1 |
| - | - | - | - | - | 275.00 | 0.18 | 0.00 | - | 2 | 1 |
| - | - | - | - | - | 280.00 | 0.26 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 290.00 | 0.25 | 0.00 | - | - | 1 |
| - | - | - | - | - | 305.00 | 0.25 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 310.00 | 0.12 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 315.00 | 0.58 | 0.00 | - | - | 1 |
| - | - | - | - | - | 320.00 | 0.03 | 0.00 | - | 2 | 224 |
| - | - | - | - | - | 325.00 | 0.31 | 0.00 | - | 5 | 5 |
| 110.58 | 0.00 | - | 2 | 2 | 330.00 | 0.04 | 0.00 | - | 2 | 201 |
| - | - | - | - | - | 335.00 | 0.05 | 0.00 | - | 3 | 5 |
| 116.36 | 0.00 | - | 10 | 10 | 340.00 | 0.31 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 345.00 | 0.20 | 0.00 | - | 1 | 5 |
| 119.45 | 0.00 | - | 1 | 1 | 350.00 | 0.23 | 0.00 | - | 2 | 4 |
| 82.20 | 0.00 | - | 5 | 5 | 355.00 | 0.03 | 0.00 | - | 5 | 9 |
| 94.52 | 0.00 | - | 1 | 3 | 360.00 | 0.03 | 0.00 | - | 4 | 28 |
| - | - | - | - | - | 365.00 | 0.04 | 0.00 | - | 2 | 26 |
| 71.36 | 0.00 | - | 1 | 17 | 370.00 | 0.03 | -0.02 | -40.00% | 1 | 27 |
| 98.34 | 0.00 | - | - | 5 | 375.00 | 0.06 | 0.00 | - | 1 | 25 |
| 93.42 | 0.00 | - | 10 | 17 | 380.00 | 0.03 | -0.01 | -25.00% | 4 | 95 |
| 77.01 | 0.00 | - | 4 | 15 | 385.00 | 0.05 | 0.00 | - | 2 | 13 |
| 57.95 | 0.00 | - | 5 | 13 | 390.00 | 0.05 | 0.00 | - | 2 | 244 |
| 70.31 | 0.00 | - | 3 | 25 | 395.00 | 0.05 | 0.00 | - | 1 | 32 |
| 47.76 | 0.00 | - | 3 | 26 | 400.00 | 0.07 | -0.05 | -41.67% | 1 | 280 |
| 60.02 | 0.00 | - | 1 | 27 | 405.00 | 0.08 | +0.03 | +60.00% | 8 | 125 |
| 45.81 | 0.00 | - | 4 | 58 | 410.00 | 0.11 | -0.02 | -15.38% | 8 | 151 |
| 29.70 | 0.00 | - | 2 | 20 | 415.00 | 0.07 | -0.01 | -12.50% | 12 | 182 |
| - | - | - | - | - | 417.50 | 0.11 | 0.00 | - | 37 | 38 |
| 35.85 | 0.00 | - | 23 | 66 | 420.00 | 0.09 | -0.04 | -30.77% | 19 | 369 |
| - | - | - | - | - | 422.50 | 0.13 | 0.00 | - | 1 | 0 |
| 20.53 | 0.00 | - | 1 | 260 | 425.00 | 0.12 | -0.05 | -29.41% | 9 | 610 |
| - | - | - | - | - | 427.50 | 0.36 | 0.00 | - | - | 21 |
| 24.70 | 0.00 | - | 1 | 71 | 430.00 | 0.15 | -0.07 | -31.82% | 9 | 601 |
| - | - | - | - | - | 432.50 | 0.17 | -0.11 | -39.29% | 2 | 30 |
| 19.00 | 0.00 | - | 2 | 61 | 435.00 | 0.23 | -0.04 | -14.81% | 18 | 364 |
| - | - | - | - | - | 437.50 | 0.23 | -0.19 | -45.24% | 12 | 20 |
| 18.35 | +2.63 | +16.73% | 5 | 186 | 440.00 | 0.32 | -0.16 | -33.33% | 60 | 824 |
| - | - | - | - | - | 442.50 | 0.40 | -0.35 | -46.67% | 19 | 17 |
| 12.20 | +1.65 | +15.64% | 3 | 125 | 445.00 | 0.64 | -0.33 | -34.02% | 58 | 477 |
| 9.33 | +0.63 | +7.24% | 2 | 50 | 447.50 | 0.81 | -0.76 | -48.41% | 127 | 73 |
| 8.13 | +0.82 | +11.22% | 54 | 412 | 450.00 | 1.12 | -0.81 | -41.97% | 79 | 423 |
| 5.91 | +0.01 | +0.17% | 12 | 59 | 452.50 | 1.70 | -0.93 | -35.36% | 56 | 97 |
| 5.00 | +0.42 | +9.17% | 142 | 567 | 455.00 | 2.81 | -0.84 | -23.01% | 83 | 437 |
| 3.70 | +0.59 | +18.97% | 101 | 73 | 457.50 | 3.85 | -1.15 | -23.00% | 94 | 26 |
| 2.57 | +0.27 | +11.74% | 155 | 637 | 460.00 | 6.12 | -0.09 | -1.45% | 59 | 849 |
| 1.58 | -0.08 | -4.82% | 32 | 92 | 462.50 | 6.85 | -17.50 | -71.87% | 1 | 92 |
| 1.03 | -0.08 | -7.21% | 257 | 452 | 465.00 | 9.87 | -0.48 | -4.64% | 17 | 984 |
| 0.52 | -0.17 | -24.64% | 37 | 66 | 467.50 | 15.15 | 0.00 | - | 1 | 7 |
| 0.35 | -0.10 | -22.22% | 32 | 872 | 470.00 | 14.65 | 0.00 | - | 41 | 158 |
| 0.21 | -0.08 | -27.59% | 16 | 211 | 472.50 | 25.70 | 0.00 | - | 1 | 0 |
| 0.17 | -0.03 | -15.00% | 51 | 346 | 475.00 | 21.10 | 0.00 | - | 890 | 71 |
| 0.16 | -0.01 | -5.88% | 20 | 46 | 477.50 | 31.55 | 0.00 | - | 1 | 0 |
| 0.10 | -0.03 | -23.08% | 44 | 475 | 480.00 | 23.60 | 0.00 | - | 19 | 4 |
| 0.06 | -0.02 | -25.00% | 8 | 620 | 485.00 | 30.20 | 0.00 | - | 43 | 51 |
| 0.16 | +0.09 | +128.57% | 13 | 559 | 490.00 | 36.45 | 0.00 | - | 24 | 5 |
| 0.05 | 0.00 | - | 43 | 414 | 495.00 | 51.08 | 0.00 | - | 6 | 0 |
| 0.05 | -0.02 | -28.57% | 2 | 537 | 500.00 | 57.71 | 0.00 | - | 125 | 0 |
| 0.08 | 0.00 | - | 19 | 627 | 505.00 | 26.50 | 0.00 | - | 1 | 2 |
| 0.12 | +0.03 | +33.33% | 3 | 254 | 510.00 | - | - | - | - | - |
| 0.20 | +0.13 | +185.71% | 1 | 226 | 515.00 | 36.80 | 0.00 | - | - | 0 |
| 0.04 | 0.00 | - | 10 | 425 | 520.00 | 34.08 | 0.00 | - | - | 0 |
| 0.22 | 0.00 | - | 2 | 150 | 525.00 | - | - | - | - | - |
| 0.20 | 0.00 | - | 1 | 276 | 530.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 113 | 535.00 | - | - | - | - | - |
| 0.12 | 0.00 | - | 1 | 140 | 540.00 | - | - | - | - | - |
| 0.35 | 0.00 | - | 6 | 11 | 545.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 1 | 30 | 550.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 1 | 19 | 555.00 | - | - | - | - | - |
| 0.08 | 0.00 | - | 25 | 247 | 560.00 | - | - | - | - | - |
| 0.34 | 0.00 | - | 2 | 1 | 565.00 | - | - | - | - | - |
| 0.23 | 0.00 | - | 10 | 189 | 570.00 | - | - | - | - | - |
| 0.27 | 0.00 | - | 2 | 50 | 575.00 | - | - | - | - | - |
| 0.22 | 0.00 | - | 1 | 2 | 580.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.