Singapore markets close in 4 hours 23 minutes
Straits Times Index
3,073.88 -10.82 (-0.35%) Nikkei
33,336.82 +15.60 (+0.05%) Hang Seng
17,024.43 +30.99 (+0.18%) FTSE 100
7,423.46 -31.78 (-0.43%) Bitcoin USD
38,044.43 +129.61 (+0.34%) CMC Crypto 200
785.18 -0.31 (-0.04%)
Mastercard Incorporated (MA)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Calls
19 January 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 260.14 | 0.00 | - | 2 | 9 | 145.00 | 0.03 | 0.00 | - | 1 | 597 |
| 267.73 | 0.00 | - | 2 | 3 | 150.00 | 0.03 | 0.00 | - | 1 | 172 |
| 198.62 | 0.00 | - | 6 | 7 | 155.00 | 0.01 | 0.00 | - | 1 | 161 |
| 204.30 | 0.00 | - | 1 | 0 | 160.00 | 0.02 | 0.00 | - | 2 | 260 |
| - | - | - | - | - | 165.00 | 0.06 | 0.00 | - | 2 | 59 |
| 218.60 | 0.00 | - | 3 | 8 | 170.00 | 0.15 | 0.00 | - | 2 | 154 |
| 229.72 | 0.00 | - | 6 | 21 | 175.00 | 0.01 | 0.00 | - | 11 | 36 |
| 211.50 | 0.00 | - | 1 | 15 | 180.00 | 0.04 | 0.00 | - | 2 | 48 |
| 226.05 | 0.00 | - | 2 | 6 | 185.00 | 0.02 | 0.00 | - | 8 | 215 |
| 210.99 | 0.00 | - | 2 | 9 | 190.00 | 0.05 | 0.00 | - | 1 | 159 |
| 222.20 | 0.00 | - | 4 | 6 | 195.00 | 0.05 | 0.00 | - | 10 | 103 |
| 206.47 | 0.00 | - | 2 | 39 | 200.00 | 0.04 | 0.00 | - | 301 | 625 |
| - | - | - | - | - | 205.00 | 0.11 | 0.00 | - | - | 0 |
| 191.91 | 0.00 | - | 2 | 3 | 210.00 | 0.02 | 0.00 | - | 27 | 106 |
| - | - | - | - | - | 215.00 | 0.19 | 0.00 | - | 2 | 0 |
| 189.75 | 0.00 | - | 1 | 14 | 220.00 | 0.12 | 0.00 | - | 2 | 136 |
| - | - | - | - | - | 225.00 | 0.05 | 0.00 | - | 2 | 3 |
| 185.45 | 0.00 | - | 2 | 24 | 230.00 | 0.05 | 0.00 | - | 1 | 143 |
| - | - | - | - | - | 235.00 | 0.31 | 0.00 | - | - | 2 |
| 176.05 | 0.00 | - | 5 | 46 | 240.00 | 0.05 | 0.00 | - | 1 | 526 |
| - | - | - | - | - | 245.00 | 0.05 | 0.00 | - | 10 | 20 |
| 150.85 | 0.00 | - | 1 | 46 | 250.00 | 0.05 | -0.01 | -16.67% | 4 | 1,862 |
| - | - | - | - | - | 255.00 | 0.15 | 0.00 | - | 3 | 13 |
| 133.23 | 0.00 | - | 4 | 42 | 260.00 | 0.13 | 0.00 | - | 2 | 254 |
| - | - | - | - | - | 265.00 | 0.18 | 0.00 | - | 5 | 8 |
| 92.35 | 0.00 | - | 3 | 0 | 270.00 | 0.05 | 0.00 | - | 5 | 901 |
| - | - | - | - | - | 275.00 | 0.28 | 0.00 | - | 2 | 7 |
| 120.25 | 0.00 | - | 3 | 69 | 280.00 | 0.10 | 0.00 | - | 5 | 796 |
| 99.86 | 0.00 | - | - | 1 | 285.00 | 0.15 | 0.00 | - | 2 | 31 |
| 130.26 | 0.00 | - | 15 | 29 | 290.00 | 0.15 | 0.00 | - | 2 | 838 |
| 97.73 | 0.00 | - | 1 | 18 | 295.00 | 0.20 | +0.03 | +17.65% | 1 | 920 |
| 114.40 | 0.00 | - | 1 | 280 | 300.00 | 0.10 | 0.00 | - | 10 | 1,134 |
| 106.35 | 0.00 | - | 1 | 45 | 305.00 | 0.16 | -0.05 | -23.81% | 1 | 394 |
| 95.00 | 0.00 | - | 1 | 598 | 310.00 | 0.21 | 0.00 | - | 4 | 1,188 |
| 88.03 | 0.00 | - | 2 | 422 | 315.00 | 0.19 | 0.00 | - | 4 | 631 |
| 62.70 | 0.00 | - | 6 | 343 | 320.00 | 0.22 | 0.00 | - | 1 | 1,089 |
| 88.10 | +2.85 | +3.34% | 1 | 411 | 325.00 | 0.30 | 0.00 | - | 30 | 1,219 |
| 73.20 | 0.00 | - | 1 | 273 | 330.00 | 0.27 | -0.04 | -12.90% | 40 | 1,458 |
| 47.51 | 0.00 | - | 1 | 526 | 335.00 | 0.30 | -0.04 | -11.76% | 21 | 760 |
| 74.25 | +1.42 | +1.95% | 1 | 522 | 340.00 | 0.35 | -0.07 | -16.67% | 6 | 1,783 |
| 69.20 | 0.00 | - | 2 | 205 | 345.00 | 0.39 | -0.06 | -13.33% | 6 | 1,432 |
| 62.00 | 0.00 | - | 1 | 652 | 350.00 | 0.47 | -0.06 | -11.32% | 44 | 1,581 |
| 58.00 | +11.90 | +25.81% | 1 | 504 | 355.00 | 0.54 | -0.03 | -5.26% | 161 | 815 |
| 54.00 | +1.52 | +2.90% | 4 | 1,061 | 360.00 | 0.67 | -0.05 | -6.94% | 80 | 2,590 |
| 47.98 | 0.00 | - | 1 | 392 | 365.00 | 0.83 | -0.08 | -8.79% | 3 | 1,629 |
| 43.60 | +0.66 | +1.54% | 1 | 731 | 370.00 | 1.01 | -0.10 | -9.01% | 1 | 2,076 |
| 38.60 | +1.75 | +4.75% | 1 | 660 | 375.00 | 1.19 | -0.11 | -8.46% | 5 | 1,818 |
| 34.99 | +1.57 | +4.70% | 4 | 1,607 | 380.00 | 1.49 | -0.21 | -12.35% | 16 | 2,690 |
| 29.18 | 0.00 | - | 2 | 479 | 385.00 | 1.97 | -0.21 | -9.63% | 20 | 1,086 |
| 26.72 | +3.07 | +12.98% | 8 | 1,187 | 390.00 | 2.62 | -0.40 | -13.25% | 21 | 1,416 |
| 22.40 | +2.30 | +11.44% | 4 | 449 | 395.00 | 3.35 | -0.58 | -14.76% | 29 | 889 |
| 17.10 | +0.95 | +5.88% | 60 | 5,834 | 400.00 | 4.35 | -0.90 | -17.14% | 18 | 2,650 |
| 13.50 | +0.40 | +3.05% | 21 | 682 | 405.00 | 5.70 | -1.00 | -14.93% | 39 | 1,112 |
| 10.35 | +0.60 | +6.15% | 40 | 4,398 | 410.00 | 7.95 | -0.95 | -10.67% | 37 | 993 |
| 8.30 | +0.90 | +12.16% | 44 | 1,161 | 415.00 | 10.55 | -0.95 | -8.26% | 353 | 477 |
| 5.50 | +0.17 | +3.19% | 45 | 3,832 | 420.00 | 12.60 | -1.00 | -7.35% | 5 | 237 |
| 3.85 | +0.20 | +5.48% | 29 | 843 | 425.00 | 15.55 | 0.00 | - | 4 | 23 |
| 2.63 | +0.16 | +6.48% | 45 | 2,295 | 430.00 | 19.00 | -2.35 | -11.01% | 1 | 1 |
| 1.71 | +0.03 | +1.79% | 25 | 742 | 435.00 | 52.85 | 0.00 | - | 1 | 0 |
| 1.08 | -0.01 | -0.92% | 30 | 1,334 | 440.00 | 29.50 | -0.64 | -2.12% | 26 | 11 |
| 0.78 | +0.16 | +25.81% | 1 | 532 | 445.00 | 33.77 | 0.00 | - | 3 | 0 |
| 0.53 | +0.12 | +29.27% | 4 | 1,837 | 450.00 | 61.25 | 0.00 | - | 19 | 0 |
| 0.32 | -0.07 | -17.95% | 1 | 273 | 455.00 | 76.93 | 0.00 | - | 8 | 0 |
| 0.21 | 0.00 | - | 11 | 454 | 460.00 | 49.35 | -1.68 | -3.29% | 86 | 56 |
| 0.14 | 0.00 | - | 2 | 148 | 465.00 | 56.05 | 0.00 | - | 28 | 0 |
| 0.11 | 0.00 | - | 1 | 206 | 470.00 | 55.60 | 0.00 | - | 1 | 0 |
| 0.07 | 0.00 | - | 52 | 322 | 475.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 17 | 438 | 480.00 | 84.71 | 0.00 | - | 6 | 0 |
| 0.05 | 0.00 | - | 2 | 2 | 485.00 | 96.21 | 0.00 | - | - | 0 |
| 0.05 | 0.00 | - | 1 | 882 | 490.00 | 101.13 | 0.00 | - | 2 | 0 |
| 0.04 | 0.00 | - | 2 | 3 | 495.00 | 106.08 | 0.00 | - | - | 0 |
| 0.05 | 0.00 | - | 10 | 548 | 500.00 | 133.17 | 0.00 | - | 4 | 0 |
| 0.05 | +0.01 | +25.00% | 1 | 1,323 | 520.00 | 134.81 | 0.00 | - | 2 | 0 |
| 0.07 | 0.00 | - | 2 | 0 | 540.00 | 162.45 | 0.00 | - | 220 | 0 |
| 0.05 | +0.01 | +25.00% | 1 | 180 | 560.00 | 201.90 | 0.00 | - | 12 | 0 |
| 0.20 | 0.00 | - | 1 | 759 | 580.00 | 234.30 | 0.00 | - | 2 | 0 |
© 2023 Yahoo. All rights reserved.