Mastercard Incorporated (MA)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 01:22PM EDT. Market open.
Calls
September 20, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 200.00 | 0.14 | 0.00 | - | 100 | 274 |
| - | - | - | - | - | 210.00 | 0.33 | 0.00 | - | 2 | 3 |
| - | - | - | - | - | 230.00 | 0.44 | 0.00 | - | 2 | 1 |
| - | - | - | - | - | 235.00 | 0.30 | 0.00 | - | 2 | 4 |
| - | - | - | - | - | 240.00 | 0.53 | 0.00 | - | - | 4 |
| - | - | - | - | - | 245.00 | 1.03 | 0.00 | - | - | 1 |
| - | - | - | - | - | 250.00 | 0.60 | 0.00 | - | 10 | 10 |
| 224.59 | 0.00 | - | 4 | 5 | 255.00 | 0.46 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 260.00 | 0.47 | 0.00 | - | 1 | 126 |
| - | - | - | - | - | 265.00 | 0.41 | 0.00 | - | 2 | 24 |
| - | - | - | - | - | 270.00 | 0.51 | 0.00 | - | - | 1 |
| - | - | - | - | - | 280.00 | 0.64 | 0.00 | - | 5 | 318 |
| - | - | - | - | - | 285.00 | 2.48 | 0.00 | - | - | 6 |
| - | - | - | - | - | 290.00 | 0.45 | 0.00 | - | 1 | 11 |
| 190.02 | 0.00 | - | 4 | 5 | 295.00 | 3.05 | 0.00 | - | - | 1 |
| 166.40 | +30.95 | +22.85% | 1 | 1 | 300.00 | 0.99 | 0.00 | - | 1 | 1 |
| 160.60 | 0.00 | - | - | 1 | 305.00 | 1.00 | 0.00 | - | 3 | 130 |
| 158.28 | 0.00 | - | 9 | 14 | 310.00 | 0.33 | -0.07 | -17.50% | 1 | 318 |
| - | - | - | - | - | 315.00 | 0.47 | 0.00 | - | 1 | 9 |
| 111.55 | 0.00 | - | 2 | 2 | 320.00 | 0.80 | 0.00 | - | 5 | 32 |
| - | - | - | - | - | 325.00 | 0.98 | 0.00 | - | 1 | 17 |
| 108.44 | 0.00 | - | - | 5 | 330.00 | 0.69 | 0.00 | - | 3 | 49 |
| - | - | - | - | - | 335.00 | 0.88 | 0.00 | - | 40 | 76 |
| 148.49 | 0.00 | - | - | 1 | 340.00 | 0.64 | 0.00 | - | 1 | 166 |
| - | - | - | - | - | 345.00 | 1.65 | 0.00 | - | 3 | 20 |
| 115.04 | 0.00 | - | - | 1 | 350.00 | 0.85 | 0.00 | - | 1 | 74 |
| 132.82 | 0.00 | - | - | 3 | 355.00 | 0.85 | 0.00 | - | 1 | 60 |
| 115.28 | 0.00 | - | 1 | 2 | 360.00 | 0.93 | 0.00 | - | 2 | 67 |
| 99.68 | 0.00 | - | 1 | 1 | 365.00 | 1.32 | 0.00 | - | 1 | 83 |
| 81.82 | 0.00 | - | 1 | 5 | 370.00 | 1.51 | 0.00 | - | 5 | 167 |
| 81.10 | 0.00 | - | 1 | 2 | 375.00 | 1.34 | 0.00 | - | 6 | 34 |
| 74.20 | 0.00 | - | 1 | 6 | 380.00 | 3.50 | 0.00 | - | 2 | 53 |
| 65.70 | 0.00 | - | 1 | 4 | 385.00 | 2.79 | 0.00 | - | 2 | 79 |
| 100.55 | 0.00 | - | 2 | 3 | 390.00 | 1.89 | 0.00 | - | 1 | 75 |
| 59.72 | 0.00 | - | 1 | 5 | 395.00 | 2.15 | 0.00 | - | 1 | 42 |
| 66.84 | 0.00 | - | 1 | 18 | 400.00 | 2.76 | 0.00 | - | 31 | 367 |
| 58.80 | 0.00 | - | 9 | 10 | 405.00 | 2.92 | 0.00 | - | 3 | 135 |
| 57.60 | 0.00 | - | 4 | 9 | 410.00 | 3.25 | 0.00 | - | 1 | 287 |
| 45.23 | 0.00 | - | 1 | 40 | 415.00 | 4.15 | 0.00 | - | 4 | 124 |
| 51.06 | 0.00 | - | 1 | 283 | 420.00 | 5.21 | 0.00 | - | 2 | 368 |
| 48.03 | 0.00 | - | 1 | 19 | 425.00 | 6.30 | 0.00 | - | 5 | 104 |
| 45.78 | 0.00 | - | 1 | 151 | 430.00 | 6.45 | +0.05 | +0.78% | 1 | 370 |
| 36.74 | 0.00 | - | 20 | 48 | 435.00 | 7.70 | 0.00 | - | 3 | 200 |
| 34.57 | 0.00 | - | 2 | 65 | 440.00 | 8.90 | 0.00 | - | 12 | 215 |
| 30.07 | 0.00 | - | 1 | 126 | 445.00 | 10.17 | +0.22 | +2.21% | 5 | 246 |
| 29.80 | 0.00 | - | 2 | 235 | 450.00 | 11.95 | 0.00 | - | 11 | 343 |
| 24.30 | 0.00 | - | 114 | 145 | 455.00 | 13.75 | 0.00 | - | 3 | 232 |
| 23.42 | -0.19 | -0.80% | 6 | 206 | 460.00 | 14.55 | 0.00 | - | 1 | 155 |
| 20.45 | 0.00 | - | 2 | 369 | 465.00 | 17.40 | 0.00 | - | 8 | 382 |
| 18.07 | +1.02 | +5.98% | 3 | 192 | 470.00 | 22.65 | 0.00 | - | 1 | 204 |
| 14.15 | 0.00 | - | 12 | 231 | 475.00 | 28.95 | 0.00 | - | 2 | 113 |
| 12.45 | -0.92 | -6.88% | 10 | 444 | 480.00 | 39.20 | 0.00 | - | 6 | 36 |
| 9.55 | 0.00 | - | 108 | 239 | 485.00 | 31.00 | 0.00 | - | 15 | 96 |
| 9.70 | -0.10 | -1.02% | 5 | 113 | 490.00 | 41.25 | 0.00 | - | 1 | 112 |
| 7.30 | 0.00 | - | 1 | 94 | 495.00 | 45.10 | 0.00 | - | 2 | 9 |
| 6.65 | 0.00 | - | 7 | 122 | 500.00 | 46.85 | 0.00 | - | 1 | 1 |
| 5.90 | 0.00 | - | 25 | 106 | 505.00 | - | - | - | - | - |
| 4.70 | 0.00 | - | 27 | 129 | 510.00 | 50.80 | 0.00 | - | 10 | 0 |
| 4.23 | 0.00 | - | 1 | 93 | 515.00 | - | - | - | - | - |
| 3.45 | 0.00 | - | 3 | 444 | 520.00 | 65.50 | 0.00 | - | 1 | 0 |
| 1.15 | 0.00 | - | 1 | 110 | 540.00 | - | - | - | - | - |
| 0.64 | 0.00 | - | 1 | 95 | 560.00 | 85.52 | 0.00 | - | 2 | 0 |
| 2.33 | 0.00 | - | 1 | 13 | 580.00 | - | - | - | - | - |
| 0.17 | 0.00 | - | 25 | 105 | 600.00 | - | - | - | - | - |
| 0.08 | 0.00 | - | 50 | 187 | 620.00 | - | - | - | - | - |
| 0.25 | 0.00 | - | 2 | 3 | 640.00 | - | - | - | - | - |
| 0.23 | 0.00 | - | - | 0 | 660.00 | - | - | - | - | - |
| 0.19 | 0.00 | - | - | 0 | 680.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.