MA - Mastercard Incorporated
NYSE - NYSE Delayed Price. Currency in USD
In the money
Calls
19 January 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 223.80 | 0.00 | - | 1 | 0 | 145.00 | 0.08 | 0.00 | - | 1 | 0 |
| 226.50 | 0.00 | - | 1 | 1 | 150.00 | 0.34 | 0.00 | - | 5 | 0 |
| 198.62 | 0.00 | - | 6 | 7 | 155.00 | 1.03 | 0.00 | - | 2 | 159 |
| 216.00 | 0.00 | - | 5 | 28 | 160.00 | 0.35 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 165.00 | 0.45 | 0.00 | - | 3 | 57 |
| 178.10 | 0.00 | - | 2 | 9 | 170.00 | 0.60 | 0.00 | - | 3 | 0 |
| 188.78 | 0.00 | - | 18 | 18 | 175.00 | 0.71 | 0.00 | - | 2 | 0 |
| 179.49 | 0.00 | - | 6 | 13 | 180.00 | 0.60 | 0.00 | - | 31 | 0 |
| 193.30 | 0.00 | - | 2 | 0 | 185.00 | 0.90 | 0.00 | - | 3 | 110 |
| 170.19 | 0.00 | - | 2 | 9 | 190.00 | 0.75 | 0.00 | - | 2 | 0 |
| 165.00 | 0.00 | - | 1 | 4 | 195.00 | 1.15 | 0.00 | - | 19 | 0 |
| 191.92 | 0.00 | - | 1 | 0 | 200.00 | 0.99 | 0.00 | - | 1 | 0 |
| 138.00 | 0.00 | - | 2 | 6 | 210.00 | 0.88 | 0.00 | - | 1 | 0 |
| 151.38 | 0.00 | - | 1 | 17 | 220.00 | 2.02 | 0.00 | - | 5 | 0 |
| 158.85 | 0.00 | - | 18 | 0 | 230.00 | 1.95 | 0.00 | - | 1 | 0 |
| 136.80 | 0.00 | - | 4 | 0 | 240.00 | 2.69 | 0.00 | - | 60 | 0 |
| 133.84 | 0.00 | - | 2 | 0 | 250.00 | 3.00 | 0.00 | - | 5 | 0 |
| 106.80 | 0.00 | - | 5 | 35 | 260.00 | 3.40 | 0.00 | - | 1 | 0 |
| 111.14 | 0.00 | - | 10 | 34 | 270.00 | 4.52 | 0.00 | - | 11 | 0 |
| 106.68 | 0.00 | - | 4 | 0 | 280.00 | 5.50 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 285.00 | 6.95 | 0.00 | - | 1 | 0 |
| 92.40 | 0.00 | - | 2 | 0 | 290.00 | 6.70 | 0.00 | - | 3 | 0 |
| 83.22 | 0.00 | - | 2 | 23 | 295.00 | 8.20 | 0.00 | - | 20 | 0 |
| 83.00 | 0.00 | - | 1 | 0 | 300.00 | 8.00 | 0.00 | - | 4 | 0 |
| 96.89 | 0.00 | - | 1 | 0 | 305.00 | 7.75 | 0.00 | - | 1 | 0 |
| 81.95 | 0.00 | - | 3 | 0 | 310.00 | 9.75 | 0.00 | - | 11 | 0 |
| 72.20 | 0.00 | - | 25 | 0 | 315.00 | 11.65 | 0.00 | - | 1 | 0 |
| 84.60 | 0.00 | - | 1 | 0 | 320.00 | 10.10 | 0.00 | - | 1 | 0 |
| 78.90 | 0.00 | - | 1 | 0 | 325.00 | 11.00 | 0.00 | - | 1 | 0 |
| 76.20 | 0.00 | - | 1 | 0 | 330.00 | 12.05 | 0.00 | - | 10 | 0 |
| 60.75 | 0.00 | - | 2 | 0 | 335.00 | 15.25 | 0.00 | - | 4 | 0 |
| 70.25 | 0.00 | - | 1 | 0 | 340.00 | 15.40 | 0.00 | - | 54 | 0 |
| 66.50 | 0.00 | - | 1 | 0 | 345.00 | 15.55 | 0.00 | - | 1 | 0 |
| 47.20 | 0.00 | - | 1 | 0 | 350.00 | 16.80 | 0.00 | - | 1 | 0 |
| 42.51 | 0.00 | - | 1 | 0 | 355.00 | 18.05 | 0.00 | - | 5 | 0 |
| 42.39 | 0.00 | - | 1 | 0 | 360.00 | 22.10 | 0.00 | - | 6 | 0 |
| 37.57 | 0.00 | - | 50 | 0 | 365.00 | 23.95 | 0.00 | - | 6 | 0 |
| 33.35 | 0.00 | - | 2 | 0 | 370.00 | 25.95 | 0.00 | - | 7 | 0 |
| 34.03 | 0.00 | - | 2 | 0 | 375.00 | 26.30 | 0.00 | - | 3 | 0 |
| 27.75 | 0.00 | - | 16 | 0 | 380.00 | 29.95 | 0.00 | - | 12 | 0 |
| 24.55 | 0.00 | - | 8 | 0 | 385.00 | 32.60 | 0.00 | - | 5 | 0 |
| 22.55 | 0.00 | - | 15 | 0 | 390.00 | 34.49 | 0.00 | - | 1 | 0 |
| 24.12 | 0.00 | - | 1 | 0 | 395.00 | 34.00 | 0.00 | - | 1 | 0 |
| 18.40 | 0.00 | - | 16 | 0 | 400.00 | 38.35 | 0.00 | - | 4 | 0 |
| 20.75 | 0.00 | - | 2 | 0 | 405.00 | 44.70 | 0.00 | - | - | 0 |
| 14.44 | 0.00 | - | 8 | 0 | 410.00 | 39.60 | 0.00 | - | 1 | 0 |
| 14.35 | 0.00 | - | - | 0 | 415.00 | 39.00 | 0.00 | - | 2 | 0 |
| 11.32 | 0.00 | - | 18 | 0 | 420.00 | 50.60 | 0.00 | - | 2 | 0 |
| 11.90 | 0.00 | - | 1 | 0 | 425.00 | 54.30 | 0.00 | - | 2 | 0 |
| 8.50 | 0.00 | - | 6 | 0 | 430.00 | 49.11 | 0.00 | - | 2 | 0 |
| 7.55 | 0.00 | - | 1 | 0 | 435.00 | - | - | - | - | - |
| 7.94 | 0.00 | - | 6 | 0 | 440.00 | 59.35 | 0.00 | - | 1 | 0 |
| 7.25 | 0.00 | - | 1 | 0 | 445.00 | - | - | - | - | - |
| 6.16 | 0.00 | - | 11 | 0 | 450.00 | 64.40 | 0.00 | - | 5 | 0 |
| 4.14 | 0.00 | - | 10 | 0 | 455.00 | - | - | - | - | - |
| 3.60 | 0.00 | - | 10 | 0 | 460.00 | 86.00 | 0.00 | - | 1 | 0 |
| 3.00 | 0.00 | - | 7 | 0 | 465.00 | - | - | - | - | - |
| 2.99 | 0.00 | - | 1 | 0 | 470.00 | 95.50 | 0.00 | - | 4 | 0 |
| 2.67 | 0.00 | - | 20 | 0 | 475.00 | - | - | - | - | - |
| 1.93 | 0.00 | - | 2 | 0 | 480.00 | 102.00 | 0.00 | - | 1 | 0 |
| 2.80 | 0.00 | - | 1 | 0 | 490.00 | 111.00 | 0.00 | - | 2 | 0 |
| 0.96 | 0.00 | - | 6 | 0 | 500.00 | 129.80 | 0.00 | - | 2 | 0 |
| 0.49 | 0.00 | - | 6 | 0 | 520.00 | 159.65 | 0.00 | - | - | 0 |
| 0.31 | 0.00 | - | 5 | 0 | 540.00 | 167.31 | 0.00 | - | 6 | 0 |
| 0.27 | 0.00 | - | 2 | 0 | 560.00 | 201.90 | 0.00 | - | 12 | 0 |
| 0.12 | 0.00 | - | 1 | 0 | 580.00 | 234.30 | 0.00 | - | 2 | 0 |
© 2023 Yahoo. All rights reserved.