Mastercard Incorporated (MA)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
November 15, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 220.00 | 0.29 | 0.00 | - | 178 | 267 |
| - | - | - | - | - | 230.00 | 0.53 | 0.00 | - | 2 | 3 |
| 209.45 | 0.00 | - | - | 1 | 240.00 | 0.77 | 0.00 | - | 2 | 1 |
| - | - | - | - | - | 250.00 | 0.75 | 0.00 | - | - | 20 |
| - | - | - | - | - | 260.00 | 0.70 | 0.00 | - | 3 | 6 |
| - | - | - | - | - | 270.00 | 0.71 | 0.00 | - | - | 10 |
| - | - | - | - | - | 280.00 | 0.81 | 0.00 | - | 1 | 4 |
| - | - | - | - | - | 290.00 | 1.31 | 0.00 | - | - | 2 |
| - | - | - | - | - | 300.00 | 0.50 | -0.08 | -13.79% | 5 | 5 |
| - | - | - | - | - | 310.00 | 0.74 | 0.00 | - | 130 | 89 |
| - | - | - | - | - | 320.00 | 0.96 | 0.00 | - | 7 | 8 |
| - | - | - | - | - | 330.00 | 1.12 | 0.00 | - | 1 | 11 |
| 149.60 | 0.00 | - | 3 | 4 | 340.00 | 1.26 | 0.00 | - | 40 | 50 |
| 111.70 | +7.18 | +6.87% | 2 | 0 | 350.00 | 1.75 | 0.00 | - | 1 | 48 |
| 101.10 | 0.00 | - | 1 | 3 | 360.00 | 1.81 | -0.40 | -18.10% | 5 | 16 |
| 106.20 | 0.00 | - | - | 5 | 370.00 | 2.31 | 0.00 | - | 14 | 813 |
| 97.39 | 0.00 | - | - | 10 | 380.00 | 3.95 | 0.00 | - | 1 | 48 |
| 69.55 | 0.00 | - | 10 | 11 | 390.00 | 4.65 | 0.00 | - | 2 | 107 |
| 65.83 | +3.13 | +4.99% | 20 | 3 | 400.00 | 4.61 | 0.00 | - | 54 | 81 |
| 54.45 | 0.00 | - | 2 | 4 | 410.00 | 6.40 | -0.63 | -8.96% | 10 | 38 |
| 46.25 | 0.00 | - | 6 | 89 | 420.00 | 8.15 | +0.27 | +3.43% | 1 | 213 |
| 41.95 | 0.00 | - | 10 | 30 | 430.00 | 10.31 | -1.54 | -13.00% | 8 | 90 |
| 36.00 | +2.58 | +7.72% | 2 | 137 | 440.00 | 12.71 | -1.64 | -11.43% | 6 | 117 |
| 28.52 | +2.37 | +9.06% | 1 | 39 | 450.00 | 16.28 | -2.02 | -11.04% | 16 | 156 |
| 23.20 | +1.60 | +7.41% | 20 | 66 | 460.00 | 22.00 | -1.35 | -5.78% | 6 | 262 |
| 17.75 | -0.30 | -1.66% | 2 | 98 | 470.00 | 32.04 | 0.00 | - | 1 | 131 |
| 14.35 | +1.05 | +7.89% | 64 | 219 | 480.00 | 35.40 | 0.00 | - | 2 | 132 |
| 10.56 | -0.29 | -2.67% | 12 | 122 | 490.00 | 42.85 | 0.00 | - | 2 | 61 |
| 8.19 | +1.14 | +16.17% | 4 | 112 | 500.00 | 52.40 | 0.00 | - | 3 | 7 |
| 4.13 | 0.00 | - | 2 | 90 | 510.00 | 60.15 | 0.00 | - | 8 | 39 |
| 3.29 | 0.00 | - | 2 | 64 | 520.00 | 79.15 | 0.00 | - | - | 1 |
| 2.20 | 0.00 | - | 1 | 22 | 530.00 | - | - | - | - | - |
| 1.57 | 0.00 | - | 2 | 64 | 540.00 | 66.35 | 0.00 | - | 1 | 2 |
| 0.91 | 0.00 | - | 10 | 41 | 550.00 | - | - | - | - | - |
| 0.79 | 0.00 | - | 6 | 21 | 560.00 | - | - | - | - | - |
| 1.58 | 0.00 | - | 1 | 2 | 570.00 | - | - | - | - | - |
| 0.34 | 0.00 | - | 60 | 23 | 580.00 | - | - | - | - | - |
| 0.75 | 0.00 | - | 2 | 3 | 590.00 | - | - | - | - | - |
| 0.22 | 0.00 | - | 104 | 37 | 600.00 | - | - | - | - | - |
| 2.45 | 0.00 | - | 5 | 5 | 620.00 | - | - | - | - | - |
| 0.35 | 0.00 | - | 1 | 29 | 640.00 | - | - | - | - | - |
| 0.36 | 0.00 | - | 2 | 9 | 660.00 | - | - | - | - | - |
| 0.25 | 0.00 | - | 2 | 0 | 680.00 | - | - | - | - | - |
| 0.40 | 0.00 | - | - | 0 | 700.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.