MA - Mastercard Incorporated
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Calls
21 July 2023
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 209.33 | 0.00 | - | 1 | 1 | 170.00 | 0.05 | 0.00 | - | 2 | 86 |
| - | - | - | - | - | 175.00 | 0.13 | 0.00 | - | 4 | 10 |
| - | - | - | - | - | 180.00 | 0.36 | 0.00 | - | 10 | 10 |
| 193.10 | 0.00 | - | 10 | 10 | 185.00 | - | - | - | - | - |
| - | - | - | - | - | 190.00 | 0.34 | 0.00 | - | 10 | 11 |
| - | - | - | - | - | 195.00 | 0.09 | 0.00 | - | 1 | 1 |
| 183.45 | 0.00 | - | - | 1 | 200.00 | 0.09 | 0.00 | - | 1 | 112 |
| - | - | - | - | - | 210.00 | 0.60 | 0.00 | - | 2 | 13 |
| - | - | - | - | - | 220.00 | 0.08 | 0.00 | - | 1 | 382 |
| - | - | - | - | - | 225.00 | 0.25 | 0.00 | - | - | 1 |
| 139.22 | 0.00 | - | 2 | 2 | 230.00 | 0.07 | 0.00 | - | 1 | 22 |
| 131.08 | 0.00 | - | 1 | 1 | 240.00 | 0.17 | 0.00 | - | 25 | 37 |
| - | - | - | - | - | 245.00 | 1.78 | 0.00 | - | 1 | 41 |
| 118.10 | 0.00 | - | 9 | 10 | 250.00 | 0.18 | 0.00 | - | 5 | 148 |
| 99.70 | 0.00 | - | 4 | 4 | 255.00 | 0.32 | 0.00 | - | 4 | 4 |
| - | - | - | - | - | 260.00 | 0.22 | 0.00 | - | 1 | 26 |
| 92.90 | 0.00 | - | 4 | 4 | 265.00 | 0.24 | 0.00 | - | 9 | 38 |
| - | - | - | - | - | 270.00 | 0.29 | 0.00 | - | 1 | 64 |
| 83.15 | 0.00 | - | 3 | 3 | 275.00 | 0.58 | 0.00 | - | 4 | 66 |
| 94.40 | 0.00 | - | 1 | 2 | 280.00 | 0.54 | 0.00 | - | 1 | 159 |
| 79.80 | 0.00 | - | - | 1 | 285.00 | 0.83 | 0.00 | - | 1 | 185 |
| 76.99 | 0.00 | - | 1 | 9 | 290.00 | 0.86 | 0.00 | - | 2 | 283 |
| 72.45 | 0.00 | - | - | 2 | 295.00 | 1.01 | 0.00 | - | 2 | 188 |
| 87.95 | 0.00 | - | 1 | 5 | 300.00 | 0.95 | +0.04 | +4.40% | 2 | 106 |
| 64.10 | 0.00 | - | 1 | 3 | 305.00 | 0.95 | 0.00 | - | 17 | 90 |
| 71.00 | 0.00 | - | 8 | 16 | 310.00 | 1.09 | 0.00 | - | 3 | 196 |
| 53.50 | 0.00 | - | 1 | 46 | 315.00 | 1.28 | 0.00 | - | 1 | 120 |
| 55.82 | 0.00 | - | 1 | 90 | 320.00 | 1.72 | +0.18 | +11.69% | 1 | 196 |
| 51.25 | 0.00 | - | 1 | 7 | 325.00 | 1.84 | 0.00 | - | 1 | 155 |
| 43.65 | 0.00 | - | 1 | 9 | 330.00 | 2.70 | +0.50 | +22.73% | 3 | 399 |
| 57.70 | 0.00 | - | 1 | 25 | 335.00 | 3.25 | +0.60 | +22.64% | 1 | 220 |
| 39.25 | 0.00 | - | 1 | 31 | 340.00 | 3.94 | +0.74 | +23.13% | 31 | 384 |
| 31.45 | 0.00 | - | 1 | 38 | 345.00 | 3.95 | 0.00 | - | 3 | 504 |
| 31.10 | -0.30 | -0.96% | 1 | 160 | 350.00 | 5.90 | +1.25 | +26.88% | 299 | 818 |
| 27.05 | +0.43 | +1.62% | 1 | 220 | 355.00 | 6.95 | +1.30 | +23.01% | 111 | 337 |
| 18.33 | -4.57 | -19.96% | 5 | 260 | 360.00 | 6.95 | +0.25 | +3.73% | 15 | 640 |
| 15.02 | -4.43 | -22.78% | 75 | 190 | 365.00 | 10.05 | +2.00 | +24.84% | 28 | 414 |
| 11.89 | -3.91 | -24.75% | 93 | 603 | 370.00 | 11.80 | +1.95 | +19.80% | 46 | 452 |
| 10.10 | -3.15 | -23.77% | 61 | 284 | 375.00 | 14.40 | +3.00 | +26.32% | 65 | 482 |
| 7.40 | -3.25 | -30.52% | 46 | 435 | 380.00 | 15.90 | +2.25 | +16.48% | 9 | 483 |
| 5.36 | -2.56 | -32.32% | 21 | 787 | 385.00 | 21.14 | 0.00 | - | 4 | 303 |
| 3.94 | -2.00 | -33.67% | 7 | 452 | 390.00 | 19.25 | 0.00 | - | 2 | 135 |
| 2.85 | -1.55 | -35.23% | 42 | 2,167 | 395.00 | 27.20 | 0.00 | - | 2 | 99 |
| 1.96 | -1.14 | -36.77% | 15 | 1,044 | 400.00 | 27.56 | 0.00 | - | 2 | 55 |
| 1.32 | -0.86 | -39.45% | 6 | 567 | 405.00 | 18.70 | 0.00 | - | 5 | 49 |
| 0.86 | -0.56 | -39.44% | 16 | 461 | 410.00 | 43.30 | 0.00 | - | 1 | 1 |
| 0.77 | -0.25 | -24.51% | 30 | 343 | 415.00 | 31.40 | 0.00 | - | 1 | 1 |
| 0.56 | -0.05 | -8.20% | 32 | 364 | 420.00 | 33.50 | 0.00 | - | 1 | 0 |
| 0.45 | 0.00 | - | 4 | 272 | 425.00 | 69.95 | 0.00 | - | - | 7 |
| 0.23 | -0.10 | -30.30% | 2 | 150 | 430.00 | 48.15 | 0.00 | - | 2 | 0 |
| 0.22 | 0.00 | - | 2 | 134 | 435.00 | 54.65 | 0.00 | - | - | 0 |
| 0.19 | 0.00 | - | 5 | 44 | 440.00 | 54.63 | 0.00 | - | 1 | 0 |
| 0.06 | 0.00 | - | 1 | 156 | 445.00 | 67.55 | 0.00 | - | 7 | 0 |
| 0.14 | 0.00 | - | 25 | 264 | 450.00 | 83.65 | 0.00 | - | 3 | 3 |
| 0.24 | 0.00 | - | - | 10 | 455.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 1 | 80 | 460.00 | - | - | - | - | - |
| 1.44 | 0.00 | - | 5 | 428 | 470.00 | - | - | - | - | - |
| 0.09 | 0.00 | - | 20 | 45 | 480.00 | - | - | - | - | - |
| 0.73 | 0.00 | - | 7 | 31 | 490.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 48 | 213 | 500.00 | - | - | - | - | - |
| 1.31 | 0.00 | - | 12 | 22 | 520.00 | - | - | - | - | - |
© 2023 Yahoo. All rights reserved.