Mastercard Incorporated (MA)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Calls
June 21, 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 | 354 |
| 132.75 | 0.00 | - | 1 | 3 | 280.00 | 0.01 | 0.00 | - | 10 | 0 |
| 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 | 76 |
| 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 | 0 | 320.00 | 0.01 | 0.00 | - | 1 | 0 |
| 109.42 | 0.00 | - | 2 | 12 | 325.00 | 0.02 | 0.00 | - | 3 | 0 |
| 112.29 | 0.00 | - | 1 | 36 | 330.00 | 0.03 | 0.00 | - | 2 | 0 |
| 80.50 | 0.00 | - | 3 | 28 | 335.00 | 0.03 | 0.00 | - | 1 | 0 |
| 104.79 | 0.00 | - | 10 | 28 | 340.00 | 0.03 | 0.00 | - | 1 | 0 |
| 121.84 | 0.00 | - | 5 | 28 | 345.00 | 0.03 | 0.00 | - | 1 | 445 |
| 99.38 | 0.00 | - | 1 | 0 | 350.00 | 0.02 | 0.00 | - | 6 | 0 |
| 77.95 | 0.00 | - | 2 | 23 | 355.00 | 0.05 | 0.00 | - | 2 | 245 |
| 87.93 | 0.00 | - | 1 | 0 | 360.00 | 0.02 | 0.00 | - | 1 | 0 |
| 88.29 | 0.00 | - | 2 | 115 | 365.00 | 0.01 | 0.00 | - | 9 | 0 |
| 92.15 | 0.00 | - | 1 | 0 | 370.00 | 0.12 | 0.00 | - | 5 | 235 |
| 73.80 | 0.00 | - | 5 | 17 | 375.00 | 0.07 | 0.00 | - | 1 | 203 |
| 84.00 | 0.00 | - | 1 | 84 | 380.00 | 0.05 | 0.00 | - | 1 | 0 |
| 59.12 | 0.00 | - | 4 | 0 | 385.00 | 0.12 | 0.00 | - | 2 | 0 |
| 59.65 | 0.00 | - | 1 | 0 | 390.00 | 0.03 | 0.00 | - | 18 | 750 |
| 50.55 | 0.00 | - | 1 | 1 | 395.00 | 0.03 | 0.00 | - | 1 | 23 |
| 47.28 | 0.00 | - | 12 | 349 | 400.00 | 0.10 | 0.00 | - | 25 | 974 |
| 60.00 | 0.00 | - | - | 0 | 405.00 | 0.06 | 0.00 | - | 1 | 0 |
| 35.04 | 0.00 | - | 1 | 0 | 410.00 | 0.08 | 0.00 | - | 30 | 1,338 |
| 32.88 | 0.00 | - | 2 | 0 | 415.00 | 0.06 | 0.00 | - | 13 | 0 |
| - | - | - | - | - | 417.50 | 0.18 | 0.00 | - | - | 0 |
| 27.11 | 0.00 | - | 1 | 1,254 | 420.00 | 0.07 | 0.00 | - | 35 | 0 |
| - | - | - | - | - | 422.50 | 0.08 | 0.00 | - | 37 | 32 |
| 19.78 | 0.00 | - | 1 | 0 | 425.00 | 0.09 | 0.00 | - | 535 | 0 |
| - | - | - | - | - | 427.50 | 0.15 | 0.00 | - | 14 | 469 |
| 19.47 | 0.00 | - | 18 | 0 | 430.00 | 0.15 | 0.00 | - | 280 | 1,971 |
| - | - | - | - | - | 432.50 | 0.19 | 0.00 | - | 132 | 0 |
| 12.24 | 0.00 | - | 20 | 0 | 435.00 | 0.29 | 0.00 | - | 241 | 0 |
| 10.55 | 0.00 | - | 30 | 42 | 437.50 | 0.41 | 0.00 | - | 153 | 0 |
| 10.09 | 0.00 | - | 120 | 888 | 440.00 | 0.65 | 0.00 | - | 57 | 0 |
| 6.40 | 0.00 | - | 27 | 150 | 442.50 | 0.99 | 0.00 | - | 127 | 0 |
| 5.35 | 0.00 | - | 82 | 0 | 445.00 | 1.69 | 0.00 | - | 229 | 0 |
| 3.52 | 0.00 | - | 185 | 199 | 447.50 | 2.67 | 0.00 | - | 57 | 0 |
| 2.40 | 0.00 | - | 113 | 1,180 | 450.00 | 3.80 | 0.00 | - | 22 | 0 |
| 1.47 | 0.00 | - | 689 | 0 | 452.50 | 9.56 | 0.00 | - | 1 | 0 |
| 0.85 | 0.00 | - | 192 | 0 | 455.00 | 8.68 | 0.00 | - | 9 | 0 |
| 0.46 | 0.00 | - | 53 | 0 | 457.50 | 17.20 | 0.00 | - | 1 | 0 |
| 0.25 | 0.00 | - | 67 | 0 | 460.00 | 13.46 | 0.00 | - | 22 | 376 |
| 0.11 | 0.00 | - | 5 | 0 | 462.50 | 18.90 | 0.00 | - | 153 | 29 |
| 0.10 | 0.00 | - | 5 | 685 | 465.00 | 19.30 | 0.00 | - | 18 | 0 |
| 0.06 | 0.00 | - | 5 | 0 | 467.50 | - | - | - | - | - |
| 0.04 | 0.00 | - | 12 | 782 | 470.00 | 21.95 | 0.00 | - | 230 | 0 |
| 0.07 | 0.00 | - | 8 | 0 | 472.50 | - | - | - | - | - |
| 0.05 | 0.00 | - | 14 | 0 | 475.00 | 26.85 | 0.00 | - | 88 | 0 |
| 0.04 | 0.00 | - | 79 | 0 | 480.00 | 31.69 | 0.00 | - | 52 | 19 |
| 0.05 | 0.00 | - | 10 | 0 | 485.00 | 43.15 | 0.00 | - | 200 | 0 |
| 0.13 | 0.00 | - | 1 | 0 | 490.00 | 45.78 | 0.00 | - | 20 | 0 |
| 0.04 | 0.00 | - | 7 | 0 | 495.00 | 49.25 | 0.00 | - | 15 | 0 |
| 0.13 | 0.00 | - | 10 | 868 | 500.00 | 56.27 | 0.00 | - | 1 | 1 |
| 0.02 | 0.00 | - | 9 | 0 | 505.00 | 56.57 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 19 | 71 | 510.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 28 | 462 | 515.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 2 | 0 | 520.00 | 49.53 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 1 | 0 | 525.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 3 | 0 | 530.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 12 | 17 | 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 | - | 37 | 0 | 560.00 | 84.10 | 0.00 | - | 2 | 0 |
| 0.65 | 0.00 | - | 1 | 1 | 565.00 | - | - | - | - | - |
| 0.38 | 0.00 | - | - | 1 | 575.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 25 | 0 | 580.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | - | 16 | 590.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 75 | 153 | 600.00 | 215.47 | 0.00 | - | - | 0 |
| 0.02 | 0.00 | - | 37 | 42 | 620.00 | 231.85 | 0.00 | - | - | 0 |
© 2024 Yahoo. All rights reserved.