Mastercard Incorporated (MA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:38AM EDT. Market open.
Calls
19 July 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 195.00 | 0.15 | 0.00 | - | 5 | 10 |
| - | - | - | - | - | 200.00 | 0.01 | 0.00 | - | 3 | 9 |
| - | - | - | - | - | 210.00 | 0.04 | 0.00 | - | 15 | 23 |
| - | - | - | - | - | 220.00 | 0.04 | 0.00 | - | 15 | 19 |
| - | - | - | - | - | 230.00 | 0.05 | 0.00 | - | 8 | 13 |
| - | - | - | - | - | 235.00 | 0.37 | 0.00 | - | 2 | 10 |
| - | - | - | - | - | 240.00 | 0.37 | +0.29 | +362.50% | 1 | 10 |
| - | - | - | - | - | 245.00 | 0.34 | 0.00 | - | 1 | 14 |
| - | - | - | - | - | 250.00 | 0.04 | 0.00 | - | 1 | 415 |
| - | - | - | - | - | 255.00 | 0.26 | 0.00 | - | - | 1 |
| - | - | - | - | - | 260.00 | 0.29 | 0.00 | - | 270 | 300 |
| - | - | - | - | - | 265.00 | 0.25 | 0.00 | - | 2 | 1 |
| - | - | - | - | - | 270.00 | 0.76 | 0.00 | - | 12 | 24 |
| - | - | - | - | - | 275.00 | 0.86 | 0.00 | - | - | 1 |
| - | - | - | - | - | 280.00 | 0.39 | 0.00 | - | 2 | 14 |
| - | - | - | - | - | 285.00 | 1.13 | 0.00 | - | 12 | 11 |
| - | - | - | - | - | 290.00 | 1.46 | 0.00 | - | 1 | 5 |
| - | - | - | - | - | 295.00 | 1.41 | 0.00 | - | 12 | 13 |
| - | - | - | - | - | 300.00 | 0.33 | 0.00 | - | 10 | 12 |
| - | - | - | - | - | 305.00 | 2.70 | 0.00 | - | - | 7 |
| - | - | - | - | - | 310.00 | 3.80 | 0.00 | - | 3 | 3 |
| - | - | - | - | - | 315.00 | 0.07 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 320.00 | 0.05 | 0.00 | - | 45 | 193 |
| - | - | - | - | - | 325.00 | 1.82 | 0.00 | - | 1 | 7 |
| - | - | - | - | - | 330.00 | 0.24 | 0.00 | - | 4 | 22 |
| 108.28 | 0.00 | - | 2 | 2 | 335.00 | 1.02 | 0.00 | - | 10 | 18 |
| - | - | - | - | - | 340.00 | 0.28 | 0.00 | - | 5 | 55 |
| - | - | - | - | - | 345.00 | 1.62 | 0.00 | - | 4 | 12 |
| - | - | - | - | - | 350.00 | 0.40 | 0.00 | - | 3 | 81 |
| 115.08 | 0.00 | - | 1 | 1 | 355.00 | 0.81 | 0.00 | - | 1 | 17 |
| 101.78 | 0.00 | - | 2 | 2 | 360.00 | 0.24 | 0.00 | - | 8 | 30 |
| - | - | - | - | - | 365.00 | 0.32 | 0.00 | - | 1 | 52 |
| 74.00 | 0.00 | - | 2 | 2 | 370.00 | 0.23 | 0.00 | - | 1 | 57 |
| 89.19 | 0.00 | - | 1 | 6 | 375.00 | 0.27 | -0.27 | -50.00% | 1 | 41 |
| 81.44 | 0.00 | - | 1 | 6 | 380.00 | 0.33 | -0.02 | -5.71% | 1 | 60 |
| 106.85 | 0.00 | - | 1 | 0 | 385.00 | 0.57 | 0.00 | - | 10 | 43 |
| 55.57 | 0.00 | - | 1 | 1 | 390.00 | 0.46 | 0.00 | - | 5 | 278 |
| 79.62 | 0.00 | - | 4 | 9 | 395.00 | 0.50 | +0.01 | +2.04% | 1 | 44 |
| 64.00 | 0.00 | - | 10 | 39 | 400.00 | 0.56 | 0.00 | - | 4 | 125 |
| 56.35 | 0.00 | - | 1 | 15 | 405.00 | 1.41 | 0.00 | - | 45 | 226 |
| 52.50 | -1.90 | -3.49% | 1 | 40 | 410.00 | 0.81 | 0.00 | - | 1 | 207 |
| 64.52 | 0.00 | - | 1 | 112 | 415.00 | 1.20 | +0.05 | +4.35% | 1 | 195 |
| 43.52 | 0.00 | - | 2 | 78 | 420.00 | 1.35 | +0.03 | +2.27% | 5 | 125 |
| 39.72 | 0.00 | - | 1 | 40 | 425.00 | 1.69 | 0.00 | - | 9 | 605 |
| 32.33 | -6.67 | -17.10% | 2 | 39 | 430.00 | 2.46 | +0.28 | +12.84% | 1 | 1,979 |
| 25.15 | 0.00 | - | 4 | 24 | 435.00 | 3.31 | +0.48 | +16.96% | 3 | 1,017 |
| 26.10 | +0.60 | +2.35% | 5 | 60 | 440.00 | 4.05 | +0.44 | +12.19% | 5 | 417 |
| 20.21 | 0.00 | - | 1 | 211 | 445.00 | 5.60 | +0.91 | +19.40% | 3 | 833 |
| 16.35 | -3.55 | -17.84% | 1 | 214 | 450.00 | 6.80 | +0.91 | +15.45% | 3 | 261 |
| 16.10 | 0.00 | - | 3 | 154 | 455.00 | 9.05 | +1.58 | +21.15% | 6 | 571 |
| 10.80 | -2.00 | -15.62% | 3 | 477 | 460.00 | 10.82 | +1.27 | +13.30% | 1 | 420 |
| 9.00 | -1.25 | -12.20% | 1 | 139 | 465.00 | 11.75 | 0.00 | - | 29 | 135 |
| 6.25 | -1.75 | -21.88% | 12 | 561 | 470.00 | 14.87 | 0.00 | - | 9 | 193 |
| 4.90 | -1.00 | -16.95% | 3 | 4,444 | 475.00 | 18.00 | 0.00 | - | 19 | 116 |
| 3.75 | -0.74 | -16.48% | 1 | 220 | 480.00 | 21.50 | 0.00 | - | 5 | 142 |
| 2.72 | -0.86 | -24.02% | 11 | 378 | 485.00 | 24.00 | 0.00 | - | 2 | 89 |
| 1.86 | -0.43 | -18.78% | 7 | 412 | 490.00 | 30.95 | 0.00 | - | 2 | 30 |
| 1.77 | 0.00 | - | 1 | 334 | 495.00 | 35.45 | 0.00 | - | 7 | 4 |
| 0.92 | -0.25 | -21.37% | 1 | 407 | 500.00 | 38.45 | 0.00 | - | 6 | 0 |
| 0.78 | 0.00 | - | 20 | 213 | 505.00 | - | - | - | - | - |
| 0.41 | -0.02 | -4.65% | 2 | 149 | 510.00 | - | - | - | - | - |
| 0.51 | 0.00 | - | 3 | 236 | 515.00 | - | - | - | - | - |
| 0.31 | -0.19 | -38.00% | 2 | 220 | 520.00 | 46.15 | 0.00 | - | - | 1 |
| 1.13 | 0.00 | - | 3 | 5 | 525.00 | - | - | - | - | - |
| 1.40 | 0.00 | - | - | 5 | 530.00 | - | - | - | - | - |
| 0.21 | 0.00 | - | 1 | 83 | 535.00 | - | - | - | - | - |
| 0.14 | 0.00 | - | 2 | 56 | 540.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 1 | 1 | 550.00 | - | - | - | - | - |
| 0.38 | 0.00 | - | 2 | 328 | 560.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | 25 | 327 | 580.00 | - | - | - | - | - |
| 0.11 | 0.00 | - | 45 | 16 | 600.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 17 | 3 | 620.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.