Singapore markets closed
Straits Times Index
3,426.47 -3.98 (-0.12%) Nikkei
37,667.41 -202.10 (-0.53%) Hang Seng
17,021.31 +16.34 (+0.10%) FTSE 100
8,285.71 +99.36 (+1.21%) Bitcoin USD
67,940.26 +2,182.09 (+3.32%) CMC Crypto 200
1,375.16 +44.56 (+3.35%)
Mastercard Incorporated (MA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
18 October 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 220.00 | 0.36 | 0.00 | - | 3 | 2 |
| 211.83 | 0.00 | - | 1 | 1 | 230.00 | 0.34 | 0.00 | - | 2 | 1 |
| - | - | - | - | - | 240.00 | 0.17 | 0.00 | - | 2 | 1 |
| 226.50 | 0.00 | - | - | 2 | 250.00 | 0.39 | 0.00 | - | 2 | 2 |
| 173.35 | 0.00 | - | 4 | 6 | 280.00 | 0.65 | 0.00 | - | 10 | 13 |
| 176.95 | 0.00 | - | - | 0 | 290.00 | 0.19 | 0.00 | - | 2 | 20 |
| 149.10 | 0.00 | - | 1 | 0 | 300.00 | 0.35 | 0.00 | - | 10 | 60 |
| - | - | - | - | - | 310.00 | 0.42 | 0.00 | - | 1 | 6 |
| 115.13 | 0.00 | - | 1 | 1 | 320.00 | 0.35 | 0.00 | - | 3 | 18 |
| 110.65 | 0.00 | - | 1 | 1 | 330.00 | 0.67 | 0.00 | - | 2 | 29 |
| 127.93 | 0.00 | - | 1 | 1 | 340.00 | 0.67 | 0.00 | - | 4 | 47 |
| 101.50 | 0.00 | - | 1 | 1 | 350.00 | 0.96 | -0.29 | -23.20% | 1 | 133 |
| 84.80 | 0.00 | - | 2 | 4 | 360.00 | 0.89 | 0.00 | - | 1 | 97 |
| 103.35 | 0.00 | - | 2 | 2 | 365.00 | 1.20 | 0.00 | - | 4 | 11 |
| 104.55 | 0.00 | - | 2 | 0 | 370.00 | 1.78 | +0.47 | +35.88% | 1 | 41 |
| 76.50 | 0.00 | - | 1 | 3 | 375.00 | 2.47 | 0.00 | - | 1 | 4 |
| 85.13 | 0.00 | - | 1 | 2 | 380.00 | 2.88 | 0.00 | - | 1 | 39 |
| 70.20 | 0.00 | - | 5 | 7 | 385.00 | 2.90 | -0.45 | -13.43% | 1 | 64 |
| 63.50 | 0.00 | - | 4 | 4 | 390.00 | 3.40 | -0.65 | -16.05% | 1 | 227 |
| - | - | - | - | - | 395.00 | 3.90 | -1.25 | -24.27% | 5 | 43 |
| 56.10 | 0.00 | - | 1 | 7 | 400.00 | 4.80 | -0.45 | -8.57% | 364 | 237 |
| - | - | - | - | - | 405.00 | 5.05 | -1.60 | -24.06% | 5 | 93 |
| 35.80 | 0.00 | - | 1 | 2 | 410.00 | 6.65 | -0.50 | -6.99% | 4 | 96 |
| 36.92 | -8.53 | -18.77% | 16 | 1 | 415.00 | 7.45 | -2.25 | -23.20% | 16 | 133 |
| 34.70 | 0.00 | - | 2 | 6 | 420.00 | 8.55 | -1.95 | -18.57% | 12 | 232 |
| 29.70 | +5.70 | +23.75% | 19 | 9 | 425.00 | 10.60 | -0.25 | -2.30% | 17 | 212 |
| 21.90 | 0.00 | - | 7 | 22 | 430.00 | 11.90 | -1.75 | -12.82% | 5 | 410 |
| 23.64 | +5.25 | +28.55% | 1 | 34 | 435.00 | 14.32 | -2.68 | -15.76% | 27 | 281 |
| 20.00 | +1.35 | +7.24% | 1 | 92 | 440.00 | 16.55 | -1.30 | -7.28% | 2 | 187 |
| 16.50 | +1.20 | +7.84% | 14 | 64 | 445.00 | 19.10 | -1.40 | -6.83% | 12 | 110 |
| 14.80 | +2.15 | +17.00% | 2 | 114 | 450.00 | 20.35 | -3.00 | -12.85% | 1 | 136 |
| 12.65 | +2.05 | +19.34% | 4 | 86 | 455.00 | 24.65 | 0.00 | - | 2 | 94 |
| 10.07 | +0.82 | +8.86% | 6 | 170 | 460.00 | 21.60 | 0.00 | - | 1 | 115 |
| 9.05 | +2.95 | +48.36% | 18 | 208 | 465.00 | 37.00 | 0.00 | - | 2 | 156 |
| 7.55 | +1.05 | +16.15% | 6 | 198 | 470.00 | 35.30 | 0.00 | - | 2 | 110 |
| 5.95 | +0.50 | +9.17% | 1 | 92 | 475.00 | 32.09 | 0.00 | - | 2 | 22 |
| 5.13 | +0.23 | +4.69% | 95 | 140 | 480.00 | 29.85 | 0.00 | - | 1 | 30 |
| 4.20 | +0.70 | +20.00% | 6 | 212 | 485.00 | 41.89 | 0.00 | - | 2 | 8 |
| 3.20 | +1.25 | +64.10% | 6 | 236 | 490.00 | 51.42 | +9.62 | +23.01% | 1 | 1 |
| 1.45 | 0.00 | - | 3 | 390 | 495.00 | 26.80 | 0.00 | - | - | 3 |
| 1.81 | 0.00 | - | 2 | 322 | 500.00 | 55.91 | 0.00 | - | 2 | 10 |
| 1.69 | 0.00 | - | 3 | 23 | 505.00 | - | - | - | - | - |
| 1.14 | 0.00 | - | 16 | 44 | 510.00 | 53.05 | 0.00 | - | 5 | 0 |
| 1.02 | 0.00 | - | 2 | 261 | 515.00 | 54.40 | 0.00 | - | - | 0 |
| 1.26 | 0.00 | - | 15 | 71 | 520.00 | - | - | - | - | - |
| 1.56 | 0.00 | - | 4 | 9 | 525.00 | - | - | - | - | - |
| 0.40 | 0.00 | - | 3 | 26 | 530.00 | - | - | - | - | - |
| 0.38 | 0.00 | - | 2 | 58 | 535.00 | - | - | - | - | - |
| 1.11 | 0.00 | - | 1 | 40 | 540.00 | - | - | - | - | - |
| 1.56 | 0.00 | - | - | 1 | 545.00 | - | - | - | - | - |
| 0.52 | 0.00 | - | 4 | 26 | 550.00 | - | - | - | - | - |
| 0.39 | 0.00 | - | 2 | 2 | 555.00 | - | - | - | - | - |
| 0.16 | 0.00 | - | 2 | 14 | 560.00 | - | - | - | - | - |
| 3.30 | 0.00 | - | - | 1 | 570.00 | - | - | - | - | - |
| 0.11 | +0.01 | +10.00% | 2 | 220 | 580.00 | - | - | - | - | - |
| 2.68 | 0.00 | - | 1 | 6 | 590.00 | - | - | - | - | - |
| 0.09 | 0.00 | - | 2 | 52 | 600.00 | - | - | - | - | - |
| 0.24 | 0.00 | - | 1 | 18 | 620.00 | - | - | - | - | - |
| 0.44 | 0.00 | - | 13 | 13 | 640.00 | - | - | - | - | - |
| 0.40 | 0.00 | - | 2 | 48 | 660.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.