Mastercard Incorporated (MA)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Calls
May 10, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 199.17 | 0.00 | - | 4 | 3 | 250.00 | - | - | - | - | - |
| - | - | - | - | - | 280.00 | 0.01 | 0.00 | - | 35 | 37 |
| - | - | - | - | - | 300.00 | 0.01 | 0.00 | - | 35 | 37 |
| 100.14 | 0.00 | - | - | 1 | 360.00 | - | - | - | - | - |
| - | - | - | - | - | 380.00 | 0.01 | 0.00 | - | 12 | 28 |
| - | - | - | - | - | 385.00 | 0.32 | 0.00 | - | - | 5 |
| - | - | - | - | - | 390.00 | 0.10 | 0.00 | - | 20 | 23 |
| 60.84 | 0.00 | - | 4 | 4 | 395.00 | 0.09 | 0.00 | - | 3 | 19 |
| - | - | - | - | - | 400.00 | 0.06 | 0.00 | - | 10 | 40 |
| - | - | - | - | - | 402.50 | 0.07 | 0.00 | - | - | 18 |
| 49.75 | 0.00 | - | - | 0 | 405.00 | 0.01 | 0.00 | - | 6 | 30 |
| - | - | - | - | - | 410.00 | 0.01 | 0.00 | - | 10 | 71 |
| - | - | - | - | - | 412.50 | 0.02 | 0.00 | - | 20 | 41 |
| - | - | - | - | - | 415.00 | 0.05 | 0.00 | - | 9 | 62 |
| - | - | - | - | - | 417.50 | 0.03 | 0.00 | - | 3 | 30 |
| 37.80 | 0.00 | - | 1 | 1 | 420.00 | 0.03 | 0.00 | - | 154 | 193 |
| - | - | - | - | - | 422.50 | 0.21 | 0.00 | - | 14 | 37 |
| - | - | - | - | - | 425.00 | 0.06 | 0.00 | - | 27 | 203 |
| 13.15 | 0.00 | - | - | 5 | 427.50 | 0.10 | 0.00 | - | 30 | 46 |
| 23.83 | 0.00 | - | 1 | 4 | 430.00 | 0.03 | 0.00 | - | 17 | 155 |
| 13.10 | 0.00 | - | 7 | 5 | 432.50 | 0.04 | 0.00 | - | 7 | 110 |
| 12.78 | 0.00 | - | 21 | 22 | 435.00 | 0.05 | 0.00 | - | 15 | 168 |
| 16.58 | 0.00 | - | 1 | 6 | 437.50 | 0.07 | 0.00 | - | 131 | 196 |
| 14.20 | 0.00 | - | 1 | 54 | 440.00 | 0.09 | 0.00 | - | 11 | 247 |
| 9.51 | 0.00 | - | 31 | 75 | 442.50 | 0.16 | 0.00 | - | 46 | 90 |
| 8.81 | 0.00 | - | 1 | 100 | 445.00 | 0.22 | 0.00 | - | 34 | 88 |
| 6.57 | 0.00 | - | 2 | 50 | 447.50 | 0.46 | 0.00 | - | 192 | 255 |
| 5.76 | 0.00 | - | 25 | 244 | 450.00 | 0.65 | 0.00 | - | 39 | 127 |
| 3.90 | 0.00 | - | 72 | 216 | 452.50 | 1.91 | 0.00 | - | 56 | 79 |
| 2.17 | 0.00 | - | 158 | 535 | 455.00 | 2.39 | 0.00 | - | 21 | 52 |
| 1.24 | 0.00 | - | 22 | 93 | 457.50 | 5.50 | 0.00 | - | 3 | 64 |
| 0.65 | 0.00 | - | 49 | 285 | 460.00 | 9.83 | 0.00 | - | 9 | 93 |
| 0.29 | 0.00 | - | 154 | 160 | 462.50 | 21.95 | 0.00 | - | 5 | 4 |
| 0.19 | 0.00 | - | 138 | 188 | 465.00 | 24.92 | 0.00 | - | 5 | 7 |
| 0.11 | 0.00 | - | 4 | 34 | 467.50 | 29.00 | 0.00 | - | 1 | 1 |
| 0.05 | 0.00 | - | 10 | 137 | 470.00 | 29.53 | 0.00 | - | 9 | 11 |
| 0.04 | 0.00 | - | 2 | 15 | 472.50 | - | - | - | - | - |
| 0.04 | 0.00 | - | 7 | 115 | 475.00 | 31.30 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 2 | 18 | 477.50 | - | - | - | - | - |
| 0.05 | 0.00 | - | 2 | 41 | 480.00 | 37.25 | 0.00 | - | 18 | 6 |
| 0.01 | 0.00 | - | 2 | 105 | 485.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 4 | 192 | 490.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | 10 | 33 | 495.00 | 53.35 | 0.00 | - | - | 0 |
| - | - | - | - | - | 497.50 | 55.87 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 11 | 60 | 500.00 | 58.44 | 0.00 | - | - | 0 |
| - | - | - | - | - | 502.50 | 60.96 | 0.00 | - | - | 0 |
| 0.26 | 0.00 | - | 4 | 7 | 505.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 35 | 37 | 510.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 5 | 515.00 | 48.95 | 0.00 | - | - | 0 |
| 0.02 | 0.00 | - | 2 | 32 | 520.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 13 | 525.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | - | 1 | 570.00 | 109.83 | 0.00 | - | - | 0 |
© 2024 Yahoo. All rights reserved.