Mastercard Incorporated (MA)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
July 19, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 195.00 | 0.15 | 0.00 | - | 5 | 10 |
| - | - | - | - | - | 200.00 | 0.01 | 0.00 | - | 3 | 9 |
| - | - | - | - | - | 210.00 | 0.04 | 0.00 | - | 15 | 0 |
| - | - | - | - | - | 220.00 | 0.04 | 0.00 | - | 15 | 0 |
| - | - | - | - | - | 230.00 | 0.05 | 0.00 | - | 8 | 0 |
| - | - | - | - | - | 235.00 | 0.37 | 0.00 | - | 2 | 10 |
| - | - | - | - | - | 240.00 | 0.08 | 0.00 | - | 3 | 0 |
| - | - | - | - | - | 245.00 | 0.34 | 0.00 | - | 1 | 14 |
| - | - | - | - | - | 250.00 | 0.04 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 255.00 | 0.26 | 0.00 | - | - | 1 |
| - | - | - | - | - | 260.00 | 0.29 | 0.00 | - | 270 | 300 |
| - | - | - | - | - | 265.00 | 0.25 | 0.00 | - | 2 | 1 |
| - | - | - | - | - | 270.00 | 0.76 | 0.00 | - | 12 | 24 |
| - | - | - | - | - | 275.00 | 0.86 | 0.00 | - | - | 1 |
| - | - | - | - | - | 280.00 | 0.39 | 0.00 | - | 2 | 14 |
| - | - | - | - | - | 285.00 | 1.13 | 0.00 | - | 12 | 11 |
| - | - | - | - | - | 290.00 | 1.46 | 0.00 | - | 1 | 5 |
| - | - | - | - | - | 295.00 | 1.41 | 0.00 | - | 12 | 13 |
| - | - | - | - | - | 300.00 | 0.33 | 0.00 | - | 10 | 12 |
| - | - | - | - | - | 305.00 | 2.70 | 0.00 | - | - | 7 |
| - | - | - | - | - | 310.00 | 3.80 | 0.00 | - | 3 | 3 |
| - | - | - | - | - | 315.00 | 0.07 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 320.00 | 0.05 | 0.00 | - | 45 | 0 |
| - | - | - | - | - | 325.00 | 1.82 | 0.00 | - | 1 | 7 |
| - | - | - | - | - | 330.00 | 0.24 | 0.00 | - | 4 | 0 |
| 108.28 | 0.00 | - | 2 | 2 | 335.00 | 1.02 | 0.00 | - | 10 | 18 |
| - | - | - | - | - | 340.00 | 0.28 | 0.00 | - | 5 | 0 |
| - | - | - | - | - | 345.00 | 1.62 | 0.00 | - | 4 | 12 |
| - | - | - | - | - | 350.00 | 0.40 | 0.00 | - | 3 | 0 |
| 115.08 | 0.00 | - | 1 | 1 | 355.00 | 0.81 | 0.00 | - | 1 | 0 |
| 101.78 | 0.00 | - | 2 | 0 | 360.00 | 0.24 | 0.00 | - | 8 | 0 |
| - | - | - | - | - | 365.00 | 0.32 | 0.00 | - | 1 | 0 |
| 74.00 | 0.00 | - | 2 | 0 | 370.00 | 0.23 | 0.00 | - | 1 | 0 |
| 89.19 | 0.00 | - | 1 | 0 | 375.00 | 0.54 | 0.00 | - | 2 | 0 |
| 81.44 | 0.00 | - | 1 | 6 | 380.00 | 0.35 | 0.00 | - | 1 | 0 |
| 106.85 | 0.00 | - | 1 | 0 | 385.00 | 0.57 | 0.00 | - | 10 | 0 |
| 55.57 | 0.00 | - | 1 | 1 | 390.00 | 0.46 | 0.00 | - | 5 | 0 |
| 79.62 | 0.00 | - | 4 | 9 | 395.00 | 0.49 | 0.00 | - | 1 | 0 |
| 64.00 | 0.00 | - | 10 | 0 | 400.00 | 0.56 | 0.00 | - | 4 | 0 |
| 56.35 | 0.00 | - | 1 | 0 | 405.00 | 1.41 | 0.00 | - | 45 | 0 |
| 54.40 | 0.00 | - | 1 | 0 | 410.00 | 0.81 | 0.00 | - | 1 | 0 |
| 64.52 | 0.00 | - | 1 | 112 | 415.00 | 1.15 | 0.00 | - | 10 | 0 |
| 43.52 | 0.00 | - | 2 | 0 | 420.00 | 1.32 | 0.00 | - | 5 | 0 |
| 39.72 | 0.00 | - | 1 | 0 | 425.00 | 1.69 | 0.00 | - | 9 | 0 |
| 39.00 | 0.00 | - | 2 | 0 | 430.00 | 2.18 | 0.00 | - | 7 | 0 |
| 25.15 | 0.00 | - | 4 | 0 | 435.00 | 2.83 | 0.00 | - | 36 | 0 |
| 25.50 | 0.00 | - | 5 | 0 | 440.00 | 3.61 | 0.00 | - | 33 | 0 |
| 20.21 | 0.00 | - | 1 | 0 | 445.00 | 4.69 | 0.00 | - | 28 | 0 |
| 19.90 | 0.00 | - | 1 | 0 | 450.00 | 5.89 | 0.00 | - | 9 | 0 |
| 16.10 | 0.00 | - | 3 | 0 | 455.00 | 7.47 | 0.00 | - | 3 | 0 |
| 12.80 | 0.00 | - | 231 | 0 | 460.00 | 9.55 | 0.00 | - | 258 | 0 |
| 10.25 | 0.00 | - | 2 | 0 | 465.00 | 11.75 | 0.00 | - | 29 | 0 |
| 8.00 | 0.00 | - | 28 | 0 | 470.00 | 14.87 | 0.00 | - | 9 | 0 |
| 5.90 | 0.00 | - | 1,043 | 0 | 475.00 | 18.00 | 0.00 | - | 19 | 0 |
| 4.49 | 0.00 | - | 43 | 0 | 480.00 | 21.50 | 0.00 | - | 5 | 0 |
| 3.58 | 0.00 | - | 4 | 0 | 485.00 | 24.00 | 0.00 | - | 2 | 0 |
| 2.29 | 0.00 | - | 26 | 0 | 490.00 | 30.95 | 0.00 | - | 2 | 0 |
| 1.77 | 0.00 | - | 1 | 0 | 495.00 | 35.45 | 0.00 | - | 7 | 0 |
| 1.17 | 0.00 | - | 5 | 0 | 500.00 | 38.45 | 0.00 | - | 6 | 0 |
| 0.78 | 0.00 | - | 20 | 0 | 505.00 | - | - | - | - | - |
| 0.43 | 0.00 | - | 1 | 0 | 510.00 | - | - | - | - | - |
| 0.51 | 0.00 | - | 3 | 0 | 515.00 | - | - | - | - | - |
| 0.50 | 0.00 | - | 20 | 0 | 520.00 | 46.15 | 0.00 | - | - | 1 |
| 1.13 | 0.00 | - | 3 | 0 | 525.00 | - | - | - | - | - |
| 1.40 | 0.00 | - | - | 0 | 530.00 | - | - | - | - | - |
| 0.21 | 0.00 | - | 1 | 0 | 535.00 | - | - | - | - | - |
| 0.14 | 0.00 | - | 2 | 0 | 540.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 1 | 0 | 550.00 | - | - | - | - | - |
| 0.38 | 0.00 | - | 2 | 0 | 560.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | 25 | 0 | 580.00 | - | - | - | - | - |
| 0.11 | 0.00 | - | 45 | 0 | 600.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 17 | 0 | 620.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.