MA - Mastercard Incorporated
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Calls
16 June 2023
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 145.00 | 0.03 | 0.00 | - | 1 | 176 |
| 196.84 | 0.00 | - | 2 | 1 | 150.00 | 0.03 | 0.00 | - | 2 | 17 |
| - | - | - | - | - | 155.00 | 0.09 | 0.00 | - | 1 | 9 |
| - | - | - | - | - | 160.00 | 0.03 | 0.00 | - | 7 | 585 |
| 207.00 | 0.00 | - | 2 | 1 | 165.00 | 0.05 | 0.00 | - | 2 | 37 |
| 196.30 | 0.00 | - | 1 | 2 | 170.00 | 0.01 | 0.00 | - | 4 | 89 |
| 118.95 | 0.00 | - | 1 | 2 | 175.00 | 0.01 | 0.00 | - | 46 | 69 |
| 123.90 | 0.00 | - | 5 | 4 | 180.00 | 0.01 | 0.00 | - | 32 | 125 |
| - | - | - | - | - | 185.00 | 0.03 | 0.00 | - | 1 | 21 |
| - | - | - | - | - | 190.00 | 0.36 | 0.00 | - | 7 | 26 |
| 174.55 | 0.00 | - | - | 10 | 195.00 | 0.03 | 0.00 | - | 5 | 54 |
| 182.90 | 0.00 | - | 1 | 12 | 200.00 | 0.04 | 0.00 | - | 1 | 3,028 |
| 160.55 | 0.00 | - | - | 1 | 205.00 | - | - | - | - | - |
| 169.00 | 0.00 | - | 1 | 7 | 210.00 | 0.02 | 0.00 | - | 5 | 94 |
| - | - | - | - | - | 215.00 | 0.23 | 0.00 | - | - | 6 |
| 162.54 | 0.00 | - | 1 | 3 | 220.00 | 0.01 | -0.07 | -87.50% | 48 | 297 |
| - | - | - | - | - | 225.00 | 0.54 | 0.00 | - | - | 1 |
| 106.05 | 0.00 | - | 1 | 5 | 230.00 | 0.05 | 0.00 | - | 1 | 215 |
| 143.31 | 0.00 | - | 1 | 9 | 240.00 | 0.03 | 0.00 | - | 2 | 289 |
| - | - | - | - | - | 245.00 | 0.08 | 0.00 | - | 5 | 6 |
| 132.70 | 0.00 | - | 1 | 19 | 250.00 | 0.04 | 0.00 | - | 10 | 637 |
| 131.70 | 0.00 | - | - | 4 | 255.00 | 0.04 | 0.00 | - | 1 | 12 |
| 121.60 | 0.00 | - | 1 | 29 | 260.00 | 0.05 | 0.00 | - | 6 | 249 |
| - | - | - | - | - | 265.00 | 0.05 | 0.00 | - | 2 | 6 |
| 98.30 | 0.00 | - | 1 | 12 | 270.00 | 0.03 | -0.06 | -66.67% | 2 | 889 |
| 112.54 | 0.00 | - | 2 | 3 | 275.00 | 0.11 | 0.00 | - | 1 | 111 |
| 95.26 | 0.00 | - | 1 | 11 | 280.00 | 0.10 | 0.00 | - | 1 | 998 |
| - | - | - | - | - | 285.00 | 0.20 | 0.00 | - | 1 | 38 |
| 79.15 | 0.00 | - | 1 | 28 | 290.00 | 0.22 | 0.00 | - | 6 | 354 |
| 94.63 | 0.00 | - | 5 | 102 | 295.00 | 0.25 | 0.00 | - | 10 | 1,144 |
| 76.75 | -10.62 | -12.16% | 1 | 221 | 300.00 | 0.17 | -0.05 | -22.73% | 15 | 1,631 |
| 69.00 | 0.00 | - | 1 | 72 | 305.00 | 0.17 | 0.00 | - | 10 | 295 |
| 80.99 | 0.00 | - | 1 | 131 | 310.00 | 0.22 | 0.00 | - | 2 | 753 |
| 67.10 | 0.00 | - | 3 | 247 | 315.00 | 0.54 | 0.00 | - | 2 | 964 |
| 51.70 | 0.00 | - | 1 | 244 | 320.00 | 0.31 | -0.05 | -13.89% | 3 | 815 |
| 51.45 | 0.00 | - | 2 | 198 | 325.00 | 0.41 | 0.00 | - | 27 | 676 |
| 45.49 | 0.00 | - | 1 | 353 | 330.00 | 0.70 | +0.15 | +27.27% | 5 | 1,492 |
| 37.75 | -9.74 | -20.51% | 1 | 336 | 335.00 | 0.82 | +0.05 | +6.49% | 603 | 1,518 |
| 36.00 | 0.00 | - | 500 | 859 | 340.00 | 1.19 | +0.19 | +19.00% | 619 | 971 |
| 44.87 | 0.00 | - | 2 | 269 | 345.00 | 1.44 | +0.25 | +21.01% | 15 | 938 |
| 21.10 | -6.60 | -23.83% | 9 | 712 | 350.00 | 2.14 | +0.51 | +31.29% | 3 | 1,549 |
| 21.55 | -1.65 | -7.11% | 10 | 1,112 | 355.00 | 3.05 | +0.72 | +30.90% | 856 | 1,678 |
| 18.03 | -0.39 | -2.12% | 4 | 1,314 | 360.00 | 4.15 | +1.30 | +45.61% | 19 | 1,561 |
| 11.70 | -1.50 | -11.36% | 2 | 49 | 362.50 | 5.05 | +0.70 | +16.09% | 3 | 20 |
| 9.75 | -2.80 | -22.31% | 4 | 935 | 365.00 | 5.75 | +1.80 | +45.57% | 21 | 780 |
| 9.90 | -2.65 | -21.12% | 1 | 59 | 367.50 | 6.57 | +1.92 | +41.29% | 18 | 57 |
| 6.55 | -4.15 | -38.79% | 33 | 1,378 | 370.00 | 8.00 | +2.65 | +49.53% | 47 | 1,337 |
| 5.55 | -3.60 | -39.34% | 36 | 191 | 372.50 | 9.35 | +3.00 | +47.24% | 104 | 82 |
| 4.55 | -3.45 | -43.12% | 66 | 1,066 | 375.00 | 10.75 | +3.55 | +49.31% | 76 | 1,431 |
| 4.25 | -2.25 | -34.62% | 12 | 194 | 377.50 | 12.20 | +3.65 | +42.69% | 28 | 29 |
| 2.77 | -2.37 | -46.11% | 31 | 1,526 | 380.00 | 12.55 | +3.15 | +33.51% | 9 | 624 |
| 2.13 | -1.92 | -47.41% | 14 | 177 | 382.50 | 10.90 | -0.10 | -0.91% | 1 | 121 |
| 1.60 | -1.55 | -49.21% | 45 | 852 | 385.00 | 18.79 | 0.00 | - | 10 | 770 |
| 1.20 | -1.30 | -52.00% | 21 | 108 | 387.50 | 19.45 | 0.00 | - | - | 12 |
| 0.87 | -0.92 | -51.40% | 114 | 2,311 | 390.00 | 19.70 | -1.40 | -6.64% | 1 | 450 |
| 0.77 | -0.67 | -46.53% | 5 | 29 | 392.50 | 20.90 | 0.00 | - | - | 15 |
| 0.47 | -0.54 | -53.47% | 60 | 677 | 395.00 | 19.64 | -8.32 | -29.76% | 2 | 70 |
| 0.43 | -0.30 | -41.10% | 5 | 41 | 397.50 | 24.05 | 0.00 | - | - | 0 |
| 0.25 | -0.27 | -51.92% | 31 | 11,682 | 400.00 | 25.45 | 0.00 | - | 1 | 25 |
| 0.18 | -0.12 | -40.00% | 3 | 502 | 405.00 | 27.95 | 0.00 | - | 3 | 0 |
| 0.14 | -0.02 | -12.50% | 22 | 2,027 | 410.00 | 42.35 | 0.00 | - | 351 | 65 |
| 0.08 | -0.03 | -27.27% | 16 | 225 | 415.00 | 27.35 | 0.00 | - | 1 | 0 |
| 0.08 | 0.00 | - | 54 | 761 | 420.00 | 32.95 | 0.00 | - | 1 | 0 |
| 0.04 | 0.00 | - | 4 | 138 | 425.00 | 51.30 | 0.00 | - | 1 | 0 |
| 0.04 | 0.00 | - | 6 | 1,001 | 430.00 | 53.05 | 0.00 | - | 3 | 25 |
| 0.03 | 0.00 | - | 20 | 326 | 435.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 2 | 542 | 440.00 | 87.74 | 0.00 | - | 4 | 5 |
| 0.06 | 0.00 | - | 2 | 4 | 445.00 | - | - | - | - | - |
| 0.38 | 0.00 | - | 1 | 364 | 450.00 | 94.74 | 0.00 | - | 4 | 0 |
| 0.07 | 0.00 | - | - | 0 | 455.00 | 100.85 | 0.00 | - | 4 | 0 |
| 0.07 | 0.00 | - | 50 | 118 | 460.00 | 104.79 | 0.00 | - | - | 0 |
| 0.03 | 0.00 | - | - | 1 | 465.00 | - | - | - | - | - |
| 0.13 | 0.00 | - | 1 | 105 | 470.00 | 100.85 | 0.00 | - | 2 | 0 |
| 0.04 | 0.00 | - | 15 | 47 | 480.00 | 111.95 | 0.00 | - | 170 | 0 |
| 0.01 | 0.00 | - | 200 | 580 | 490.00 | 134.54 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 120 | 164 | 500.00 | 130.10 | 0.00 | - | 5 | 56 |
| 0.01 | 0.00 | - | 1 | 353 | 520.00 | 147.22 | 0.00 | - | 56 | 0 |
| 0.02 | 0.00 | - | 246 | 330 | 540.00 | 217.70 | 0.00 | - | 1 | 0 |
© 2023 Yahoo. All rights reserved.