Mastercard Incorporated (MA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:47AM EDT. Market open.
Calls
15 November 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 220.00 | 0.29 | 0.00 | - | 178 | 267 |
| - | - | - | - | - | 230.00 | 0.53 | 0.00 | - | 2 | 3 |
| 209.45 | 0.00 | - | - | 1 | 240.00 | 0.77 | 0.00 | - | 2 | 1 |
| - | - | - | - | - | 250.00 | 0.75 | 0.00 | - | - | 20 |
| - | - | - | - | - | 260.00 | 0.70 | 0.00 | - | 3 | 6 |
| - | - | - | - | - | 270.00 | 0.71 | 0.00 | - | - | 10 |
| - | - | - | - | - | 280.00 | 0.81 | 0.00 | - | 1 | 4 |
| - | - | - | - | - | 290.00 | 1.31 | 0.00 | - | - | 2 |
| - | - | - | - | - | 300.00 | 0.74 | 0.00 | - | 1 | 5 |
| - | - | - | - | - | 310.00 | 0.79 | 0.00 | - | 10 | 7 |
| - | - | - | - | - | 320.00 | 1.81 | 0.00 | - | - | 1 |
| - | - | - | - | - | 330.00 | 1.98 | 0.00 | - | 2 | 9 |
| 149.60 | 0.00 | - | 3 | 4 | 340.00 | 1.26 | 0.00 | - | 40 | 50 |
| 120.56 | 0.00 | - | - | 1 | 350.00 | 2.09 | 0.00 | - | 1 | 47 |
| 114.87 | 0.00 | - | - | 2 | 360.00 | 2.21 | 0.00 | - | 1 | 16 |
| 106.20 | 0.00 | - | - | 5 | 370.00 | 2.31 | 0.00 | - | 14 | 813 |
| 97.39 | 0.00 | - | - | 10 | 380.00 | 3.05 | 0.00 | - | 1 | 49 |
| 89.39 | 0.00 | - | - | 10 | 390.00 | 3.95 | 0.00 | - | 1 | 108 |
| 73.00 | 0.00 | - | - | 1 | 400.00 | 4.65 | 0.00 | - | 1 | 34 |
| 79.38 | 0.00 | - | 4 | 4 | 410.00 | 6.08 | 0.00 | - | 2 | 27 |
| 59.95 | 0.00 | - | 2 | 19 | 420.00 | 7.73 | 0.00 | - | 1 | 19 |
| 49.88 | 0.00 | - | 2 | 24 | 430.00 | 9.25 | -1.35 | -12.74% | 1 | 72 |
| 41.50 | 0.00 | - | 1 | 133 | 440.00 | 11.78 | 0.00 | - | 1 | 95 |
| 34.85 | 0.00 | - | 1 | 33 | 450.00 | 14.70 | -1.35 | -8.41% | 2 | 132 |
| 30.39 | 0.00 | - | 16 | 52 | 460.00 | 20.00 | 0.00 | - | 21 | 254 |
| 25.13 | 0.00 | - | 3 | 91 | 470.00 | 23.00 | -2.95 | -11.37% | 1 | 114 |
| 15.75 | 0.00 | - | 2 | 158 | 480.00 | 35.35 | 0.00 | - | 15 | 131 |
| 15.00 | 0.00 | - | 1 | 103 | 490.00 | 29.05 | 0.00 | - | 2 | 62 |
| 12.25 | 0.00 | - | 1 | 102 | 500.00 | 52.40 | 0.00 | - | 3 | 7 |
| 7.80 | 0.00 | - | 3 | 70 | 510.00 | 60.15 | 0.00 | - | 8 | 39 |
| 6.60 | 0.00 | - | 5 | 60 | 520.00 | 79.15 | 0.00 | - | - | 1 |
| 5.35 | 0.00 | - | 2 | 20 | 530.00 | - | - | - | - | - |
| 3.40 | 0.00 | - | 44 | 65 | 540.00 | 66.35 | 0.00 | - | 1 | 2 |
| 2.57 | 0.00 | - | 22 | 43 | 550.00 | - | - | - | - | - |
| 1.79 | 0.00 | - | 2 | 15 | 560.00 | - | - | - | - | - |
| 1.58 | 0.00 | - | 1 | 2 | 570.00 | - | - | - | - | - |
| 0.82 | 0.00 | - | 2 | 10 | 580.00 | - | - | - | - | - |
| 0.75 | 0.00 | - | 2 | 3 | 590.00 | - | - | - | - | - |
| 0.60 | 0.00 | - | 4 | 80 | 600.00 | - | - | - | - | - |
| 2.45 | 0.00 | - | 5 | 5 | 620.00 | - | - | - | - | - |
| 0.35 | 0.00 | - | 1 | 29 | 640.00 | - | - | - | - | - |
| 0.36 | 0.00 | - | 2 | 9 | 660.00 | - | - | - | - | - |
| 0.25 | 0.00 | - | 2 | 0 | 680.00 | - | - | - | - | - |
| 0.40 | 0.00 | - | - | 0 | 700.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.