Singapore markets close in 3 hours 54 minutes
Straits Times Index
3,059.47 -27.77 (-0.90%) Nikkei
32,848.49 -597.41 (-1.79%) Hang Seng
16,222.19 -241.07 (-1.46%) FTSE 100
7,515.38 +25.54 (+0.34%) Bitcoin USD
43,960.39 +193.77 (+0.44%) CMC Crypto 200
896.80 +654.12 (+269.54%)
Mastercard Incorporated (MA)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Calls
19 April 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 185.00 | 0.04 | 0.00 | - | 1 | 148 |
| - | - | - | - | - | 190.00 | 0.12 | 0.00 | - | 2 | 1 |
| - | - | - | - | - | 195.00 | 0.14 | 0.00 | - | 2 | 3 |
| - | - | - | - | - | 200.00 | 0.09 | 0.00 | - | 2 | 107 |
| 194.78 | 0.00 | - | - | 1 | 210.00 | 0.08 | 0.00 | - | 2 | 10 |
| 159.03 | 0.00 | - | 1 | 2 | 220.00 | 0.14 | 0.00 | - | 2 | 2 |
| 168.95 | 0.00 | - | - | 1 | 230.00 | 0.18 | 0.00 | - | 2 | 12 |
| - | - | - | - | - | 240.00 | 0.25 | 0.00 | - | 1 | 34 |
| - | - | - | - | - | 250.00 | 0.35 | +0.04 | +12.90% | 2 | 143 |
| - | - | - | - | - | 255.00 | 0.33 | 0.00 | - | 2 | 5 |
| 148.19 | 0.00 | - | - | 1 | 260.00 | 0.38 | 0.00 | - | 2 | 31 |
| 146.26 | 0.00 | - | 2 | 1 | 265.00 | 0.45 | 0.00 | - | 2 | 10 |
| 141.48 | 0.00 | - | 10 | 5 | 270.00 | 0.49 | 0.00 | - | 2 | 66 |
| 137.79 | 0.00 | - | 4 | 2 | 275.00 | 0.65 | 0.00 | - | 1 | 7 |
| 133.11 | 0.00 | - | 10 | 5 | 280.00 | 0.59 | 0.00 | - | 11 | 22 |
| - | - | - | - | - | 285.00 | 0.67 | 0.00 | - | 15 | 292 |
| 106.82 | 0.00 | - | - | 8 | 290.00 | 0.75 | 0.00 | - | 1 | 40 |
| 102.36 | 0.00 | - | 14 | 12 | 295.00 | 2.11 | 0.00 | - | 7 | 19 |
| 117.94 | 0.00 | - | 1 | 3 | 300.00 | 1.08 | 0.00 | - | 2 | 39 |
| 72.20 | 0.00 | - | 10 | 10 | 305.00 | 1.21 | 0.00 | - | 1 | 24 |
| 108.56 | 0.00 | - | 1 | 3 | 310.00 | 1.23 | 0.00 | - | 2 | 16 |
| - | - | - | - | - | 315.00 | 1.36 | 0.00 | - | 1 | 41 |
| 101.50 | 0.00 | - | 1 | 3 | 320.00 | 1.45 | 0.00 | - | 15 | 447 |
| 84.30 | 0.00 | - | 2 | 14 | 325.00 | 1.71 | 0.00 | - | 1 | 42 |
| 64.60 | 0.00 | - | 1 | 11 | 330.00 | 1.77 | 0.00 | - | 1 | 218 |
| - | - | - | - | - | 335.00 | 2.45 | 0.00 | - | 1 | 61 |
| 73.17 | 0.00 | - | - | 1 | 340.00 | 3.30 | 0.00 | - | 4 | 476 |
| - | - | - | - | - | 345.00 | 2.73 | 0.00 | - | 4 | 107 |
| 68.35 | 0.00 | - | 3 | 11 | 350.00 | 3.25 | -0.06 | -1.81% | 2 | 470 |
| 57.50 | 0.00 | - | 1 | 29 | 355.00 | 3.85 | 0.00 | - | 1 | 92 |
| 59.19 | +2.39 | +4.21% | 1 | 31 | 360.00 | 4.35 | 0.00 | - | 3 | 117 |
| 56.47 | +1.33 | +2.41% | 1 | 72 | 365.00 | 5.40 | 0.00 | - | 3 | 182 |
| 51.20 | 0.00 | - | 1 | 9 | 370.00 | 5.15 | -1.05 | -16.94% | 1 | 239 |
| 42.02 | 0.00 | - | 2 | 7 | 375.00 | 6.20 | -0.35 | -5.34% | 9 | 320 |
| 41.06 | 0.00 | - | 1 | 24 | 380.00 | 7.06 | -1.24 | -14.94% | 3 | 204 |
| 38.50 | 0.00 | - | 1 | 66 | 385.00 | 8.54 | 0.00 | - | 18 | 302 |
| 35.25 | -1.87 | -5.04% | 2 | 30 | 390.00 | 8.60 | -1.70 | -16.50% | 11 | 264 |
| 30.65 | 0.00 | - | 4 | 31 | 395.00 | 10.30 | -0.82 | -7.37% | 11 | 262 |
| 27.98 | +0.83 | +3.06% | 1 | 77 | 400.00 | 10.83 | 0.00 | - | 11 | 215 |
| 25.78 | +1.78 | +7.42% | 4 | 120 | 405.00 | 14.20 | -0.41 | -2.81% | 5 | 518 |
| 22.40 | +0.60 | +2.75% | 73 | 285 | 410.00 | 16.30 | +2.48 | +17.95% | 4 | 92 |
| 19.78 | +0.89 | +4.71% | 46 | 568 | 415.00 | 18.45 | -2.55 | -12.14% | 10 | 87 |
| 17.10 | +0.75 | +4.59% | 13 | 322 | 420.00 | 20.40 | +1.15 | +5.97% | 16 | 140 |
| 13.65 | +0.42 | +3.17% | 3 | 198 | 425.00 | 19.95 | 0.00 | - | 7 | 70 |
| 11.50 | -0.35 | -2.95% | 2 | 121 | 430.00 | 28.75 | 0.00 | - | 1 | 17 |
| 10.55 | -2.25 | -17.58% | 3 | 192 | 435.00 | 29.66 | 0.00 | - | 2 | 2 |
| 9.00 | +0.30 | +3.45% | 2 | 336 | 440.00 | 33.60 | 0.00 | - | 1 | 23 |
| 7.45 | +0.55 | +7.97% | 17 | 285 | 445.00 | 44.50 | 0.00 | - | - | 1 |
| 6.20 | +0.40 | +6.90% | 6 | 415 | 450.00 | 38.85 | 0.00 | - | 4 | 16 |
| 6.35 | 0.00 | - | 14 | 115 | 455.00 | - | - | - | - | - |
| 3.66 | 0.00 | - | 1 | 434 | 460.00 | 55.15 | 0.00 | - | - | 1 |
| 3.25 | -0.02 | -0.61% | 2 | 109 | 465.00 | 64.40 | 0.00 | - | 6 | 6 |
| 2.65 | 0.00 | - | 1 | 82 | 470.00 | 57.99 | 0.00 | - | 2 | 1 |
| 1.94 | 0.00 | - | 2 | 24 | 475.00 | 57.60 | 0.00 | - | 16 | 0 |
| 1.60 | 0.00 | - | 7 | 64 | 480.00 | 62.55 | 0.00 | - | 2 | 0 |
| 1.43 | 0.00 | - | 5 | 17 | 485.00 | - | - | - | - | - |
| 1.05 | -0.05 | -4.55% | 2 | 317 | 490.00 | - | - | - | - | - |
| 0.99 | 0.00 | - | 1 | 7 | 495.00 | - | - | - | - | - |
| 0.61 | 0.00 | - | 1 | 36 | 500.00 | - | - | - | - | - |
| 0.28 | 0.00 | - | 2 | 176 | 520.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | 1 | 67 | 540.00 | - | - | - | - | - |
| 0.07 | 0.00 | - | 2 | 3 | 560.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 2 | 143 | 580.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 7 | 9 | 600.00 | - | - | - | - | - |
© 2023 Yahoo. All rights reserved.