Mastercard Incorporated (MA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Calls
24 May 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 250.00 | 0.22 | 0.00 | - | - | 1 |
| 100.89 | 0.00 | - | 1 | 1 | 360.00 | 0.40 | 0.00 | - | - | 5 |
| 107.48 | 0.00 | - | 3 | 3 | 370.00 | - | - | - | - | - |
| - | - | - | - | - | 375.00 | 0.01 | 0.00 | - | 20 | 26 |
| 83.22 | 0.00 | - | - | 1 | 380.00 | 0.01 | 0.00 | - | 19 | 19 |
| - | - | - | - | - | 385.00 | 0.28 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 390.00 | 0.18 | 0.00 | - | - | 6 |
| 47.69 | 0.00 | - | 4 | 3 | 395.00 | - | - | - | - | - |
| - | - | - | - | - | 400.00 | 0.03 | 0.00 | - | 24 | 27 |
| - | - | - | - | - | 405.00 | 0.03 | 0.00 | - | 1 | 21 |
| - | - | - | - | - | 410.00 | 0.03 | 0.00 | - | 6 | 67 |
| 29.20 | 0.00 | - | - | 5 | 415.00 | 0.01 | 0.00 | - | 18 | 65 |
| - | - | - | - | - | 417.50 | 0.23 | 0.00 | - | 3 | 7 |
| 31.50 | 0.00 | - | 1 | 1 | 420.00 | 0.06 | 0.00 | - | 2 | 76 |
| - | - | - | - | - | 425.00 | 0.09 | 0.00 | - | 9 | 68 |
| - | - | - | - | - | 427.50 | 0.09 | 0.00 | - | 5 | 8 |
| 30.85 | 0.00 | - | 1 | 13 | 430.00 | 0.09 | 0.00 | - | 44 | 171 |
| - | - | - | - | - | 432.50 | 0.06 | 0.00 | - | 22 | 90 |
| 25.94 | 0.00 | - | 1 | 15 | 435.00 | 0.07 | 0.00 | - | 73 | 156 |
| - | - | - | - | - | 437.50 | 0.12 | 0.00 | - | 9 | 68 |
| 25.13 | 0.00 | - | 1 | 27 | 440.00 | 0.13 | 0.00 | - | 85 | 131 |
| 16.30 | 0.00 | - | 1 | 1 | 442.50 | 0.19 | 0.00 | - | 11 | 61 |
| 16.81 | 0.00 | - | 1 | 10 | 445.00 | 0.22 | 0.00 | - | 221 | 274 |
| 9.20 | 0.00 | - | 14 | 24 | 447.50 | 0.34 | 0.00 | - | 117 | 163 |
| 11.07 | 0.00 | - | 1 | 55 | 450.00 | 0.49 | 0.00 | - | 236 | 305 |
| 9.35 | 0.00 | - | 2 | 35 | 452.50 | 0.83 | 0.00 | - | 55 | 62 |
| 6.80 | 0.00 | - | 3 | 107 | 455.00 | 1.29 | 0.00 | - | 83 | 168 |
| 4.75 | 0.00 | - | 15 | 138 | 457.50 | 1.95 | 0.00 | - | 34 | 143 |
| 3.05 | 0.00 | - | 77 | 166 | 460.00 | 3.15 | 0.00 | - | 103 | 142 |
| 1.91 | 0.00 | - | 75 | 277 | 462.50 | 4.18 | 0.00 | - | 4 | 73 |
| 1.27 | 0.00 | - | 82 | 472 | 465.00 | 6.20 | 0.00 | - | 1 | 60 |
| 0.40 | 0.00 | - | 154 | 539 | 470.00 | 10.52 | 0.00 | - | 2 | 27 |
| 0.12 | 0.00 | - | 77 | 292 | 475.00 | 32.56 | 0.00 | - | 1 | 0 |
| 0.06 | 0.00 | - | 12 | 72 | 480.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 151 | 96 | 485.00 | 33.00 | 0.00 | - | - | 0 |
| 0.04 | 0.00 | - | 11 | 101 | 490.00 | - | - | - | - | - |
| 0.40 | 0.00 | - | 1 | 14 | 495.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 11 | 20 | 500.00 | - | - | - | - | - |
| 0.06 | 0.00 | - | 2 | 4 | 505.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 36 | 121 | 510.00 | - | - | - | - | - |
| 0.28 | 0.00 | - | 3 | 2 | 515.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | 3 | 3 | 520.00 | - | - | - | - | - |
| 0.27 | 0.00 | - | 10 | 15 | 530.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.