Mastercard Incorporated (MA)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
July 5, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 195.75 | 0.00 | - | - | 4 | 250.00 | 0.16 | 0.00 | - | 2 | 4 |
| - | - | - | - | - | 380.00 | 0.03 | 0.00 | - | 2 | 25 |
| - | - | - | - | - | 385.00 | 0.14 | 0.00 | - | 1 | 14 |
| 72.00 | 0.00 | - | 1 | 2 | 390.00 | - | - | - | - | - |
| 50.45 | 0.00 | - | 1 | 1 | 395.00 | 0.45 | 0.00 | - | - | 2 |
| - | - | - | - | - | 400.00 | 0.06 | -0.19 | -76.00% | 10 | 61 |
| - | - | - | - | - | 405.00 | 0.11 | -0.17 | -60.71% | 28 | 2 |
| 40.76 | 0.00 | - | - | 1 | 410.00 | 0.10 | -0.07 | -41.18% | 16 | 35 |
| 38.44 | 0.00 | - | 2 | 1 | 415.00 | 0.15 | 0.00 | - | 10 | 38 |
| - | - | - | - | - | 420.00 | 0.20 | +0.05 | +33.33% | 153 | 91 |
| 20.50 | 0.00 | - | 1 | 1 | 425.00 | 0.31 | +0.13 | +72.22% | 9 | 100 |
| 25.11 | 0.00 | - | - | 2 | 427.50 | 0.34 | +0.08 | +30.77% | 15 | 12 |
| 20.25 | 0.00 | - | 2 | 1 | 430.00 | 0.57 | +0.35 | +159.09% | 20 | 81 |
| - | - | - | - | - | 432.50 | 0.81 | +0.47 | +138.24% | 3 | 28 |
| 12.50 | -7.73 | -38.21% | 2 | 2 | 435.00 | 1.15 | +0.82 | +248.48% | 187 | 108 |
| - | - | - | - | - | 437.50 | 1.48 | +1.04 | +236.36% | 159 | 27 |
| 10.20 | 0.00 | - | 1 | 5 | 440.00 | 2.44 | +1.80 | +281.25% | 51 | 89 |
| - | - | - | - | - | 442.50 | 3.25 | +2.26 | +228.28% | 30 | 76 |
| 3.35 | -6.68 | -66.60% | 61 | 71 | 445.00 | 3.35 | +2.29 | +216.04% | 17 | 93 |
| 2.62 | -7.13 | -73.13% | 21 | 14 | 447.50 | 3.80 | +2.01 | +112.29% | 3 | 44 |
| 1.50 | -5.15 | -77.44% | 81 | 72 | 450.00 | 7.20 | +5.01 | +228.77% | 12 | 45 |
| 1.13 | -3.62 | -76.21% | 45 | 38 | 452.50 | 9.60 | +6.20 | +182.35% | 46 | 88 |
| 0.80 | -3.40 | -80.95% | 56 | 200 | 455.00 | 9.55 | +5.05 | +112.22% | 42 | 113 |
| 0.43 | -2.45 | -85.07% | 33 | 73 | 457.50 | 13.87 | +8.02 | +137.09% | 4 | 21 |
| 0.25 | -1.84 | -88.04% | 32 | 163 | 460.00 | 13.85 | +8.23 | +146.44% | 2 | 10 |
| 0.21 | -1.04 | -83.20% | 14 | 57 | 462.50 | - | - | - | - | - |
| 0.19 | -0.77 | -80.21% | 15 | 166 | 465.00 | 11.95 | 0.00 | - | 1 | 3 |
| 0.12 | -0.45 | -78.95% | 7 | 20 | 467.50 | - | - | - | - | - |
| 0.11 | -0.31 | -73.81% | 15 | 49 | 470.00 | - | - | - | - | - |
| 0.08 | -0.07 | -46.67% | 16 | 47 | 475.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 7 | 25 | 480.00 | - | - | - | - | - |
| 0.11 | -0.13 | -54.17% | 16 | 29 | 485.00 | - | - | - | - | - |
| 0.18 | 0.00 | - | 6 | 6 | 490.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 3 | 43 | 495.00 | - | - | - | - | - |
| 0.88 | 0.00 | - | 1 | 1 | 510.00 | - | - | - | - | - |
| 1.09 | 0.00 | - | 2 | 0 | 515.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.