Mastercard Incorporated (MA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Calls
16 January 2026
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 268.89 | 0.00 | - | 2 | 9 | 185.00 | 1.85 | 0.00 | - | 2 | 83 |
| 303.00 | 0.00 | - | 1 | 2 | 190.00 | 1.84 | 0.00 | - | 2 | 56 |
| 306.50 | 0.00 | - | 1 | 5 | 195.00 | 1.90 | 0.00 | - | 1 | 8 |
| 255.75 | 0.00 | - | 2 | 0 | 200.00 | 1.94 | 0.00 | - | 1 | 50 |
| 234.80 | 0.00 | - | - | 2 | 210.00 | 1.51 | 0.00 | - | 11 | 0 |
| - | - | - | - | - | 220.00 | 1.80 | 0.00 | - | 40 | 0 |
| - | - | - | - | - | 230.00 | 1.60 | 0.00 | - | 3 | 0 |
| 244.08 | 0.00 | - | 2 | 2 | 240.00 | 2.49 | 0.00 | - | 1 | 0 |
| 226.50 | 0.00 | - | 3 | 22 | 250.00 | 3.15 | 0.00 | - | 10 | 0 |
| 157.55 | 0.00 | - | 2 | 12 | 260.00 | 3.05 | 0.00 | - | 1 | 22 |
| 211.88 | 0.00 | - | 5 | 0 | 270.00 | 4.65 | 0.00 | - | 1 | 26 |
| 195.75 | 0.00 | - | 2 | 0 | 280.00 | 4.65 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 290.00 | 5.90 | 0.00 | - | 1 | 0 |
| 186.35 | 0.00 | - | 1 | 0 | 300.00 | 5.20 | 0.00 | - | 1 | 0 |
| 169.77 | 0.00 | - | 2 | 0 | 310.00 | 8.30 | 0.00 | - | 8 | 14 |
| 158.41 | 0.00 | - | 1 | 0 | 320.00 | 6.98 | 0.00 | - | 1 | 133 |
| 182.71 | 0.00 | - | 6 | 6 | 330.00 | 7.75 | 0.00 | - | 3 | 173 |
| 152.44 | 0.00 | - | 1 | 2 | 340.00 | 8.58 | 0.00 | - | 1 | 31 |
| 134.66 | 0.00 | - | 6 | 5 | 350.00 | 9.85 | 0.00 | - | 3 | 1,094 |
| 151.61 | 0.00 | - | 1 | 5 | 360.00 | 11.95 | 0.00 | - | 4 | 704 |
| 134.91 | 0.00 | - | 2 | 112 | 370.00 | 13.60 | 0.00 | - | 4 | 127 |
| 132.30 | 0.00 | - | 1 | 40 | 380.00 | 14.55 | 0.00 | - | 3 | 166 |
| 137.00 | 0.00 | - | 1 | 28 | 390.00 | 17.60 | 0.00 | - | 3 | 206 |
| 95.60 | 0.00 | - | 1 | 49 | 400.00 | 19.60 | 0.00 | - | 3 | 0 |
| 86.70 | 0.00 | - | 2 | 118 | 410.00 | 22.05 | 0.00 | - | 4 | 0 |
| 91.30 | 0.00 | - | 1 | 128 | 420.00 | 23.30 | 0.00 | - | 50 | 281 |
| 99.85 | 0.00 | - | 2 | 71 | 430.00 | 27.80 | 0.00 | - | 3 | 0 |
| 78.74 | 0.00 | - | 2 | 0 | 440.00 | 31.70 | 0.00 | - | 31 | 78 |
| 70.00 | 0.00 | - | 1 | 48 | 450.00 | 34.99 | 0.00 | - | 1 | 193 |
| 67.50 | 0.00 | - | 5 | 694 | 460.00 | 46.18 | 0.00 | - | 314 | 220 |
| 62.90 | 0.00 | - | 1 | 0 | 470.00 | 40.90 | 0.00 | - | 22 | 28 |
| 54.90 | 0.00 | - | 11 | 0 | 480.00 | 47.60 | 0.00 | - | 4 | 0 |
| 50.03 | 0.00 | - | 9 | 140 | 490.00 | 50.70 | 0.00 | - | 3 | 15 |
| 46.85 | 0.00 | - | 28 | 0 | 500.00 | 57.55 | 0.00 | - | 4 | 8 |
| 42.44 | 0.00 | - | 1 | 104 | 510.00 | 52.52 | 0.00 | - | - | 1 |
| 40.75 | 0.00 | - | 5 | 0 | 520.00 | 95.60 | 0.00 | - | 1 | 6 |
| 28.50 | 0.00 | - | 11 | 0 | 540.00 | 99.62 | 0.00 | - | 36 | 40 |
| 24.85 | 0.00 | - | 4 | 77 | 560.00 | - | - | - | - | - |
| 19.15 | 0.00 | - | 1 | 0 | 580.00 | - | - | - | - | - |
| 14.50 | 0.00 | - | 36 | 0 | 600.00 | - | - | - | - | - |
| 9.93 | 0.00 | - | 6 | 82 | 620.00 | - | - | - | - | - |
| 9.05 | 0.00 | - | 1 | 32 | 640.00 | - | - | - | - | - |
| 6.80 | 0.00 | - | 1 | 0 | 660.00 | - | - | - | - | - |
| 4.85 | 0.00 | - | 4 | 0 | 680.00 | - | - | - | - | - |
| 4.00 | 0.00 | - | 2 | 0 | 700.00 | - | - | - | - | - |
| 3.20 | 0.00 | - | 4 | 0 | 720.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.