Mastercard Incorporated (MA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:01AM EDT. Market open.
Calls
17 January 2025
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 271.42 | 0.00 | - | 3 | 8 | 145.00 | 0.04 | 0.00 | - | 3 | 143 |
| 275.45 | 0.00 | - | 2 | 5 | 150.00 | 0.35 | 0.00 | - | 1 | 115 |
| 175.10 | 0.00 | - | 10 | 11 | 155.00 | 0.27 | 0.00 | - | 2 | 34 |
| 325.36 | 0.00 | - | 1 | 2 | 160.00 | 0.38 | 0.00 | - | 1 | 42 |
| 250.04 | 0.00 | - | 1 | 5 | 165.00 | 0.35 | 0.00 | - | 2 | 45 |
| 263.35 | 0.00 | - | 1 | 7 | 170.00 | 0.41 | 0.00 | - | 2 | 95 |
| 250.34 | 0.00 | - | 1 | 1 | 175.00 | 0.51 | 0.00 | - | 2 | 46 |
| 302.60 | 0.00 | - | 18 | 18 | 180.00 | 0.35 | 0.00 | - | 2 | 70 |
| 178.45 | 0.00 | - | 1 | 1 | 185.00 | 0.62 | 0.00 | - | 10 | 27 |
| - | - | - | - | - | 190.00 | 0.48 | 0.00 | - | 1 | 11 |
| 284.00 | 0.00 | - | 1 | 4 | 195.00 | 0.22 | 0.00 | - | 2 | 32 |
| 235.25 | 0.00 | - | 2 | 29 | 200.00 | 0.40 | 0.00 | - | 1 | 56 |
| 211.00 | 0.00 | - | 2 | 35 | 210.00 | 0.67 | 0.00 | - | 24 | 159 |
| 251.68 | 0.00 | - | 2 | 11 | 220.00 | 0.45 | 0.00 | - | 10 | 55 |
| 205.87 | 0.00 | - | 1 | 5 | 230.00 | 0.44 | 0.00 | - | 26 | 178 |
| 195.45 | 0.00 | - | 6 | 2 | 240.00 | 0.74 | 0.00 | - | 16 | 70 |
| 228.22 | 0.00 | - | 10 | 46 | 250.00 | 0.56 | 0.00 | - | 20 | 398 |
| 220.03 | 0.00 | - | 2 | 28 | 260.00 | 0.53 | 0.00 | - | 1 | 461 |
| 167.78 | 0.00 | - | 4 | 33 | 270.00 | 0.65 | 0.00 | - | 4 | 94 |
| 196.90 | 0.00 | - | 3 | 21 | 280.00 | 0.72 | 0.00 | - | 2 | 429 |
| 144.05 | 0.00 | - | 2 | 444 | 290.00 | 0.85 | 0.00 | - | 1 | 665 |
| 165.00 | 0.00 | - | 3 | 270 | 300.00 | 1.22 | 0.00 | - | 1 | 870 |
| 135.94 | 0.00 | - | 1 | 24 | 310.00 | 1.57 | 0.00 | - | 2 | 382 |
| 161.90 | 0.00 | - | 1 | 19 | 320.00 | 1.77 | 0.00 | - | 1 | 769 |
| 123.95 | 0.00 | - | 1 | 39 | 330.00 | 2.19 | 0.00 | - | 1 | 729 |
| 121.55 | 0.00 | - | 6 | 28 | 340.00 | 2.82 | 0.00 | - | 4 | 663 |
| 121.30 | 0.00 | - | 1 | 202 | 350.00 | 2.61 | 0.00 | - | 1 | 979 |
| 112.19 | 0.00 | - | 2 | 609 | 360.00 | 3.30 | 0.00 | - | 3 | 659 |
| 108.14 | 0.00 | - | 1 | 3,127 | 370.00 | 3.95 | 0.00 | - | 36 | 766 |
| 97.10 | 0.00 | - | 1 | 3,269 | 380.00 | 4.75 | 0.00 | - | 15 | 637 |
| 85.57 | 0.00 | - | 1 | 628 | 390.00 | 5.91 | 0.00 | - | 5 | 799 |
| 73.75 | 0.00 | - | 3 | 493 | 400.00 | 7.35 | 0.00 | - | 2 | 1,093 |
| 68.08 | 0.00 | - | 2 | 337 | 410.00 | 9.00 | 0.00 | - | 2 | 1,046 |
| 60.65 | 0.00 | - | 3 | 487 | 420.00 | 10.83 | 0.00 | - | 4 | 822 |
| - | - | - | - | - | 425.00 | 12.25 | 0.00 | - | 2 | 3 |
| 54.00 | 0.00 | - | 1 | 352 | 430.00 | 13.55 | 0.00 | - | 2 | 590 |
| - | - | - | - | - | 435.00 | 13.25 | -1.70 | -11.37% | 4 | 10 |
| 49.50 | 0.00 | - | 1 | 562 | 440.00 | 16.40 | 0.00 | - | 2 | 569 |
| 43.00 | 0.00 | - | 1 | 866 | 450.00 | 18.05 | 0.00 | - | 1 | 1,061 |
| 35.25 | 0.00 | - | 42 | 1,354 | 460.00 | 21.60 | 0.00 | - | 11 | 814 |
| 28.15 | 0.00 | - | 3 | 446 | 470.00 | 28.60 | 0.00 | - | 5 | 260 |
| 26.00 | 0.00 | - | 1 | 5 | 475.00 | - | - | - | - | - |
| 27.98 | 0.00 | - | 43 | 1,433 | 480.00 | 31.10 | 0.00 | - | 1 | 563 |
| 20.42 | 0.00 | - | 4 | 738 | 490.00 | 37.85 | 0.00 | - | 7 | 142 |
| 16.25 | 0.00 | - | 25 | 1,552 | 500.00 | 50.55 | 0.00 | - | 5 | 370 |
| 17.26 | 0.00 | - | - | 5 | 505.00 | - | - | - | - | - |
| 14.90 | 0.00 | - | - | 1 | 510.00 | - | - | - | - | - |
| 10.60 | 0.00 | - | 5 | 841 | 520.00 | 79.12 | 0.00 | - | 37 | 0 |
| 6.26 | 0.00 | - | 10 | 571 | 540.00 | 59.60 | 0.00 | - | 1 | 1 |
| 3.65 | 0.00 | - | 30 | 515 | 560.00 | 119.50 | 0.00 | - | 2 | 0 |
| 2.47 | 0.00 | - | 1 | 317 | 580.00 | 217.65 | 0.00 | - | 1 | 0 |
| 1.25 | 0.00 | - | 1 | 244 | 600.00 | - | - | - | - | - |
| 0.75 | 0.00 | - | 2 | 326 | 620.00 | - | - | - | - | - |
| 0.52 | 0.00 | - | 8 | 73 | 640.00 | - | - | - | - | - |
| 1.43 | 0.00 | - | 1 | 4 | 660.00 | - | - | - | - | - |
| 1.01 | 0.00 | - | 2 | 15 | 680.00 | - | - | - | - | - |
| 0.21 | 0.00 | - | 34 | 66 | 700.00 | - | - | - | - | - |
| 0.67 | 0.00 | - | 10 | 6 | 720.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.