Mastercard Incorporated (MA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Calls
18 October 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 220.00 | 0.36 | 0.00 | - | 3 | 2 |
| 226.93 | 0.00 | - | - | 0 | 230.00 | 0.34 | 0.00 | - | 2 | 1 |
| - | - | - | - | - | 240.00 | 0.17 | 0.00 | - | 2 | 0 |
| 226.50 | 0.00 | - | - | 2 | 250.00 | 0.39 | 0.00 | - | 2 | 2 |
| 180.70 | 0.00 | - | 2 | 0 | 280.00 | 0.65 | 0.00 | - | 10 | 13 |
| 176.95 | 0.00 | - | - | 0 | 290.00 | 0.60 | 0.00 | - | 5 | 0 |
| - | - | - | - | - | 300.00 | 0.48 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 310.00 | 1.37 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 320.00 | 1.10 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 330.00 | 1.75 | 0.00 | - | 2 | 0 |
| 127.93 | 0.00 | - | 1 | 0 | 340.00 | 0.88 | 0.00 | - | 40 | 0 |
| 125.35 | 0.00 | - | - | 0 | 350.00 | 1.11 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 360.00 | 1.63 | 0.00 | - | 1 | 0 |
| 103.35 | 0.00 | - | 2 | 0 | 365.00 | 1.96 | 0.00 | - | - | 0 |
| 104.55 | 0.00 | - | 2 | 0 | 370.00 | 1.81 | 0.00 | - | 1 | 0 |
| 76.50 | 0.00 | - | 1 | 0 | 375.00 | 2.18 | 0.00 | - | 1 | 0 |
| 95.80 | 0.00 | - | 2 | 0 | 380.00 | 2.89 | 0.00 | - | 1 | 0 |
| 70.20 | 0.00 | - | 5 | 0 | 385.00 | 5.95 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 390.00 | 3.00 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 395.00 | 3.45 | 0.00 | - | 10 | 0 |
| 68.65 | 0.00 | - | 1 | 0 | 400.00 | 3.47 | 0.00 | - | 5 | 0 |
| - | - | - | - | - | 405.00 | 3.71 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 410.00 | 4.55 | 0.00 | - | 5 | 0 |
| - | - | - | - | - | 415.00 | 5.85 | 0.00 | - | 5 | 0 |
| 77.75 | 0.00 | - | 3 | 4 | 420.00 | 6.75 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 425.00 | 11.55 | 0.00 | - | 1 | 0 |
| 38.98 | 0.00 | - | 1 | 0 | 430.00 | 7.32 | 0.00 | - | 1 | 0 |
| 63.20 | 0.00 | - | 3 | 3 | 435.00 | 11.60 | 0.00 | - | 2 | 0 |
| 28.55 | 0.00 | - | - | 0 | 440.00 | 10.00 | 0.00 | - | 16 | 0 |
| 32.71 | 0.00 | - | 10 | 0 | 445.00 | 15.15 | 0.00 | - | 1 | 0 |
| 33.72 | 0.00 | - | 1 | 0 | 450.00 | 13.38 | 0.00 | - | 1 | 0 |
| 21.50 | 0.00 | - | 3 | 0 | 455.00 | 15.38 | 0.00 | - | 1 | 0 |
| 21.00 | 0.00 | - | 1 | 0 | 460.00 | 17.15 | 0.00 | - | 1 | 0 |
| 25.45 | 0.00 | - | 181 | 0 | 465.00 | 18.90 | 0.00 | - | 11 | 0 |
| 20.20 | 0.00 | - | 2 | 0 | 470.00 | 21.70 | 0.00 | - | 20 | 0 |
| 18.45 | 0.00 | - | 2 | 0 | 475.00 | 23.30 | 0.00 | - | 1 | 0 |
| 15.50 | 0.00 | - | 14 | 0 | 480.00 | 27.60 | 0.00 | - | 3 | 27 |
| 15.40 | 0.00 | - | 4 | 0 | 485.00 | 30.50 | 0.00 | - | 1 | 0 |
| 12.15 | 0.00 | - | 1 | 0 | 490.00 | 24.20 | 0.00 | - | 1 | 2 |
| 8.15 | 0.00 | - | 2 | 0 | 495.00 | 26.80 | 0.00 | - | - | 3 |
| 7.25 | 0.00 | - | 21 | 0 | 500.00 | 49.50 | 0.00 | - | 1 | 10 |
| 7.44 | 0.00 | - | 1 | 0 | 505.00 | - | - | - | - | - |
| 6.10 | 0.00 | - | 2 | 0 | 510.00 | 53.05 | 0.00 | - | 5 | 0 |
| 4.80 | 0.00 | - | 1 | 0 | 515.00 | 54.40 | 0.00 | - | - | 0 |
| 3.09 | 0.00 | - | 2 | 0 | 520.00 | - | - | - | - | - |
| 3.25 | 0.00 | - | 1 | 0 | 525.00 | - | - | - | - | - |
| 2.68 | 0.00 | - | 1 | 0 | 530.00 | - | - | - | - | - |
| 2.15 | 0.00 | - | 3 | 0 | 535.00 | - | - | - | - | - |
| 1.88 | 0.00 | - | 1 | 0 | 540.00 | - | - | - | - | - |
| 1.56 | 0.00 | - | - | 0 | 545.00 | - | - | - | - | - |
| 3.72 | 0.00 | - | 2 | 0 | 550.00 | - | - | - | - | - |
| 2.04 | 0.00 | - | 1 | 0 | 560.00 | - | - | - | - | - |
| 3.30 | 0.00 | - | - | 1 | 570.00 | - | - | - | - | - |
| 0.52 | 0.00 | - | 10 | 0 | 580.00 | - | - | - | - | - |
| 2.68 | 0.00 | - | 1 | 6 | 590.00 | - | - | - | - | - |
| 1.05 | 0.00 | - | 10 | 50 | 600.00 | - | - | - | - | - |
| 0.24 | 0.00 | - | 2 | 0 | 620.00 | - | - | - | - | - |
| 0.44 | 0.00 | - | 13 | 13 | 640.00 | - | - | - | - | - |
| 0.40 | 0.00 | - | 2 | 48 | 660.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.