Mastercard Incorporated (MA)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
December 20, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 220.00 | 0.63 | 0.00 | - | 5 | 5 |
| - | - | - | - | - | 230.00 | 0.61 | 0.00 | - | 3 | 33 |
| - | - | - | - | - | 250.00 | 0.10 | 0.00 | - | 1 | 125 |
| - | - | - | - | - | 270.00 | 0.44 | 0.00 | - | 14 | 25 |
| - | - | - | - | - | 280.00 | 0.95 | 0.00 | - | 1 | 4 |
| - | - | - | - | - | 290.00 | 0.67 | 0.00 | - | 14 | 7 |
| 185.70 | 0.00 | - | 1 | 0 | 300.00 | 0.70 | 0.00 | - | 10 | 23 |
| - | - | - | - | - | 310.00 | 1.00 | 0.00 | - | 20 | 93 |
| - | - | - | - | - | 320.00 | 1.15 | 0.00 | - | 1 | 11 |
| - | - | - | - | - | 330.00 | 1.80 | 0.00 | - | 1 | 15 |
| 144.32 | 0.00 | - | 1 | 2 | 340.00 | 2.22 | 0.00 | - | 2 | 21 |
| - | - | - | - | - | 350.00 | 1.96 | -0.48 | -19.67% | 1 | 27 |
| - | - | - | - | - | 360.00 | 2.60 | 0.00 | - | 1 | 63 |
| 102.58 | 0.00 | - | 1 | 1 | 370.00 | 3.56 | 0.00 | - | 1 | 35 |
| 84.55 | +1.55 | +1.87% | 4 | 4 | 380.00 | 3.95 | 0.00 | - | 3 | 58 |
| 70.53 | 0.00 | - | 2 | 36 | 390.00 | 4.74 | 0.00 | - | 2 | 36 |
| 65.45 | 0.00 | - | 2 | 2 | 400.00 | 6.35 | +0.14 | +2.25% | 5 | 105 |
| 58.35 | 0.00 | - | 2 | 2 | 410.00 | 8.48 | 0.00 | - | 2 | 142 |
| 50.30 | 0.00 | - | 22 | 103 | 420.00 | 10.10 | +0.45 | +4.66% | 4 | 299 |
| 43.15 | 0.00 | - | 4 | 70 | 430.00 | 13.44 | 0.00 | - | 2 | 122 |
| 38.50 | 0.00 | - | 1 | 63 | 440.00 | 15.00 | -1.65 | -9.91% | 2 | 84 |
| 31.85 | +1.50 | +4.94% | 13 | 175 | 450.00 | 18.95 | -0.95 | -4.77% | 4 | 173 |
| 27.88 | +2.28 | +8.91% | 2 | 63 | 460.00 | 23.65 | -1.00 | -4.06% | 3 | 119 |
| 20.36 | -1.44 | -6.61% | 1 | 83 | 470.00 | 28.50 | -3.03 | -9.61% | 8 | 153 |
| 16.60 | +0.75 | +4.73% | 1 | 246 | 480.00 | 40.75 | 0.00 | - | 4 | 181 |
| 13.30 | +2.30 | +20.91% | 1 | 87 | 490.00 | 39.35 | 0.00 | - | 4 | 60 |
| 10.70 | +1.24 | +13.11% | 2 | 2,489 | 500.00 | 60.25 | 0.00 | - | 1 | 38 |
| 7.45 | +0.55 | +7.97% | 1 | 56 | 510.00 | 67.50 | 0.00 | - | 1 | 1 |
| 5.95 | +0.65 | +12.26% | 3 | 204 | 520.00 | 55.90 | 0.00 | - | 2 | 4 |
| 3.15 | +0.17 | +5.70% | 16 | 91 | 540.00 | 67.50 | 0.00 | - | 11 | 12 |
| 1.36 | 0.00 | - | 1 | 11 | 560.00 | - | - | - | - | - |
| 1.45 | 0.00 | - | 11 | 31 | 580.00 | - | - | - | - | - |
| 0.63 | 0.00 | - | 1 | 23 | 600.00 | - | - | - | - | - |
| 0.30 | 0.00 | - | 3 | 4 | 620.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 3 | 12 | 640.00 | - | - | - | - | - |
| 0.60 | 0.00 | - | 1 | 1 | 660.00 | - | - | - | - | - |
| 0.39 | 0.00 | - | 2 | 13 | 680.00 | - | - | - | - | - |
| 0.27 | 0.00 | - | 10 | 0 | 700.00 | - | - | - | - | - |
| 0.25 | 0.00 | - | - | 1 | 720.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.