Mastercard Incorporated (MA)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
October 18, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 220.00 | 0.36 | 0.00 | - | 3 | 2 |
| 226.93 | 0.00 | - | - | 1 | 230.00 | 0.34 | 0.00 | - | 2 | 1 |
| - | - | - | - | - | 240.00 | 0.17 | 0.00 | - | 2 | 1 |
| 226.50 | 0.00 | - | - | 2 | 250.00 | 0.39 | 0.00 | - | 2 | 2 |
| 173.35 | 0.00 | - | 4 | 6 | 280.00 | 0.65 | 0.00 | - | 10 | 13 |
| 176.95 | 0.00 | - | - | 0 | 290.00 | 0.60 | 0.00 | - | 5 | 20 |
| 148.90 | 0.00 | - | 1 | 1 | 300.00 | 0.31 | 0.00 | - | 1 | 70 |
| - | - | - | - | - | 310.00 | 0.45 | 0.00 | - | 5 | 6 |
| - | - | - | - | - | 320.00 | 0.55 | 0.00 | - | 32 | 14 |
| - | - | - | - | - | 330.00 | 1.75 | 0.00 | - | 2 | 0 |
| 127.93 | 0.00 | - | 1 | 1 | 340.00 | 0.70 | -0.18 | -20.45% | 3 | 44 |
| 101.50 | 0.00 | - | 1 | 1 | 350.00 | 0.92 | -0.01 | -1.08% | 40 | 52 |
| - | - | - | - | - | 360.00 | 1.06 | +0.01 | +0.95% | 1 | 49 |
| 103.35 | 0.00 | - | 2 | 0 | 365.00 | 1.39 | 0.00 | - | 2 | 3 |
| 104.55 | 0.00 | - | 2 | 41 | 370.00 | 1.36 | 0.00 | - | 1 | 12 |
| 76.50 | 0.00 | - | 1 | 3 | 375.00 | 2.18 | 0.00 | - | 1 | 2 |
| 85.13 | 0.00 | - | 1 | 2 | 380.00 | 2.70 | 0.00 | - | 2 | 25 |
| 70.20 | 0.00 | - | 5 | 0 | 385.00 | 5.95 | 0.00 | - | 1 | 2 |
| 66.90 | 0.00 | - | 4 | 4 | 390.00 | 3.05 | 0.00 | - | 3 | 23 |
| - | - | - | - | - | 395.00 | 2.95 | 0.00 | - | 1 | 18 |
| 59.40 | 0.00 | - | 4 | 6 | 400.00 | 2.90 | -0.50 | -14.71% | 7 | 61 |
| - | - | - | - | - | 405.00 | 3.70 | -1.40 | -27.45% | 1 | 18 |
| - | - | - | - | - | 410.00 | 4.60 | 0.00 | - | 5 | 84 |
| 45.45 | 0.00 | - | - | 1 | 415.00 | 5.80 | 0.00 | - | 1 | 95 |
| 43.56 | +0.86 | +2.01% | 1 | 5 | 420.00 | 5.70 | -0.94 | -14.16% | 2 | 170 |
| 36.55 | 0.00 | - | 2 | 8 | 425.00 | 7.70 | 0.00 | - | 4 | 112 |
| 35.10 | 0.00 | - | 20 | 20 | 430.00 | 8.25 | 0.00 | - | 27 | 204 |
| 32.50 | +0.85 | +2.69% | 1 | 4 | 435.00 | 10.00 | -0.15 | -1.48% | 1 | 174 |
| 28.85 | 0.00 | - | 6 | 71 | 440.00 | 10.20 | -0.55 | -5.12% | 12 | 178 |
| 25.35 | 0.00 | - | 1 | 50 | 445.00 | 14.45 | 0.00 | - | 1 | 109 |
| 24.30 | +1.55 | +6.81% | 4 | 50 | 450.00 | 13.73 | -2.12 | -13.38% | 4 | 99 |
| 21.30 | +1.05 | +5.19% | 1 | 72 | 455.00 | 16.40 | 0.00 | - | 12 | 98 |
| 18.30 | -1.05 | -5.43% | 7 | 141 | 460.00 | 18.60 | -1.35 | -6.77% | 1 | 111 |
| 14.95 | +1.70 | +12.83% | 5 | 189 | 465.00 | 18.15 | 0.00 | - | 2 | 167 |
| 14.20 | -0.30 | -2.07% | 34 | 171 | 470.00 | 21.70 | 0.00 | - | 20 | 113 |
| 12.54 | +0.04 | +0.32% | 5 | 32 | 475.00 | 23.30 | 0.00 | - | 1 | 21 |
| 9.93 | +0.83 | +9.12% | 3 | 91 | 480.00 | 38.23 | 0.00 | - | 3 | 30 |
| 8.65 | +1.45 | +20.14% | 1 | 85 | 485.00 | 34.00 | 0.00 | - | 3 | 9 |
| 7.20 | +0.80 | +12.50% | 1 | 79 | 490.00 | 24.20 | 0.00 | - | 1 | 2 |
| 5.85 | 0.00 | - | 3 | 143 | 495.00 | 26.80 | 0.00 | - | - | 3 |
| 3.30 | 0.00 | - | 5 | 141 | 500.00 | 49.50 | 0.00 | - | 1 | 10 |
| 2.92 | 0.00 | - | 1 | 20 | 505.00 | - | - | - | - | - |
| 6.10 | 0.00 | - | 2 | 18 | 510.00 | 53.05 | 0.00 | - | 5 | 0 |
| 1.75 | 0.00 | - | 1 | 60 | 515.00 | 54.40 | 0.00 | - | - | 0 |
| 1.84 | 0.00 | - | 2 | 64 | 520.00 | - | - | - | - | - |
| 1.14 | 0.00 | - | 1 | 8 | 525.00 | - | - | - | - | - |
| 0.75 | 0.00 | - | 1 | 29 | 530.00 | - | - | - | - | - |
| 0.90 | 0.00 | - | 20 | 56 | 535.00 | - | - | - | - | - |
| 0.87 | 0.00 | - | 1 | 40 | 540.00 | - | - | - | - | - |
| 1.56 | 0.00 | - | - | 1 | 545.00 | - | - | - | - | - |
| 0.53 | 0.00 | - | 20 | 22 | 550.00 | - | - | - | - | - |
| 0.56 | 0.00 | - | 1 | 16 | 560.00 | - | - | - | - | - |
| 3.30 | 0.00 | - | - | 1 | 570.00 | - | - | - | - | - |
| 0.12 | 0.00 | - | 2 | 219 | 580.00 | - | - | - | - | - |
| 2.68 | 0.00 | - | 1 | 6 | 590.00 | - | - | - | - | - |
| 0.14 | 0.00 | - | 3 | 51 | 600.00 | - | - | - | - | - |
| 0.24 | 0.00 | - | 2 | 18 | 620.00 | - | - | - | - | - |
| 0.44 | 0.00 | - | 13 | 13 | 640.00 | - | - | - | - | - |
| 0.40 | 0.00 | - | 2 | 48 | 660.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.