Singapore markets closed
Straits Times Index
3,290.70 +24.75 (+0.76%) Nikkei
38,229.11 +155.13 (+0.41%) Hang Seng
18,963.68 +425.87 (+2.30%) FTSE 100
8,433.76 +52.41 (+0.63%) Bitcoin USD
60,798.41 -2,030.25 (-3.23%) CMC Crypto 200
1,260.84 -97.17 (-7.16%)
Mastercard Incorporated (MA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
21 June 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 303.35 | 0.00 | - | 18 | 34 | 175.00 | 0.01 | 0.00 | - | 3 | 49 |
| 229.92 | 0.00 | - | 2 | 2 | 180.00 | 0.02 | 0.00 | - | 5 | 38 |
| - | - | - | - | - | 185.00 | 0.03 | 0.00 | - | 11 | 50 |
| 232.45 | 0.00 | - | 2 | 5 | 190.00 | 0.03 | 0.00 | - | 42 | 44 |
| 235.40 | 0.00 | - | 2 | 8 | 195.00 | 0.27 | +0.22 | +440.00% | 2 | 41 |
| 213.20 | 0.00 | - | 12 | 0 | 200.00 | 0.03 | 0.00 | - | 14 | 305 |
| 197.00 | 0.00 | - | - | 1 | 210.00 | 0.17 | 0.00 | - | 30 | 54 |
| 187.72 | 0.00 | - | 2 | 1 | 220.00 | 0.01 | 0.00 | - | 1 | 87 |
| 232.55 | 0.00 | - | 2 | 17 | 230.00 | 0.26 | 0.00 | - | 5 | 63 |
| 222.65 | 0.00 | - | 2 | 6 | 240.00 | 0.35 | 0.00 | - | 2 | 35 |
| 226.39 | 0.00 | - | 4 | 4 | 250.00 | 0.05 | 0.00 | - | 2 | 396 |
| 152.09 | 0.00 | - | 2 | 1 | 260.00 | 0.05 | 0.00 | - | 1 | 357 |
| 107.95 | 0.00 | - | 3 | 15 | 270.00 | 0.04 | 0.00 | - | 2 | 354 |
| 132.75 | 0.00 | - | 1 | 3 | 280.00 | 0.05 | 0.00 | - | 2 | 140 |
| 191.07 | 0.00 | - | 4 | 3 | 290.00 | 0.17 | 0.00 | - | 2 | 321 |
| 117.07 | 0.00 | - | 4 | 3 | 295.00 | 0.15 | 0.00 | - | 2 | 76 |
| 130.05 | 0.00 | - | 2 | 36 | 300.00 | 0.14 | 0.00 | - | 2 | 401 |
| 114.37 | 0.00 | - | 1 | 4 | 305.00 | 0.05 | 0.00 | - | 1 | 67 |
| 154.25 | 0.00 | - | 9 | 28 | 310.00 | 0.17 | 0.00 | - | 2 | 77 |
| 117.43 | 0.00 | - | 2 | 12 | 315.00 | 0.32 | 0.00 | - | 1 | 212 |
| 159.36 | 0.00 | - | 15 | 50 | 320.00 | 0.06 | 0.00 | - | 842 | 1,165 |
| 109.42 | 0.00 | - | 2 | 12 | 325.00 | 0.10 | 0.00 | - | 1 | 140 |
| 108.27 | 0.00 | - | 2 | 36 | 330.00 | 0.33 | 0.00 | - | 2 | 436 |
| 80.50 | 0.00 | - | 3 | 28 | 335.00 | 0.07 | 0.00 | - | 48 | 558 |
| 123.57 | 0.00 | - | 36 | 18 | 340.00 | 0.28 | 0.00 | - | 2 | 706 |
| 121.84 | 0.00 | - | 5 | 28 | 345.00 | 0.57 | 0.00 | - | 1 | 444 |
| 110.07 | +11.85 | +12.06% | 1 | 33 | 350.00 | 0.19 | 0.00 | - | 9 | 733 |
| 77.95 | 0.00 | - | 2 | 23 | 355.00 | 0.11 | 0.00 | - | 1 | 245 |
| 92.70 | 0.00 | - | 2 | 214 | 360.00 | 0.11 | -0.13 | -54.17% | 1 | 589 |
| 80.70 | 0.00 | - | 2 | 117 | 365.00 | 0.18 | 0.00 | - | 1 | 242 |
| 95.41 | 0.00 | - | 1 | 88 | 370.00 | 0.18 | 0.00 | - | 9 | 237 |
| 75.13 | 0.00 | - | 2 | 15 | 375.00 | 0.61 | 0.00 | - | 5 | 199 |
| 113.40 | 0.00 | - | 2 | 84 | 380.00 | 0.23 | -0.03 | -11.54% | 2 | 773 |
| 68.60 | 0.00 | - | 2 | 60 | 385.00 | 0.32 | 0.00 | - | 2 | 862 |
| 67.31 | 0.00 | - | 8 | 76 | 390.00 | 0.28 | -0.11 | -28.21% | 5 | 763 |
| - | - | - | - | - | 395.00 | 0.40 | 0.00 | - | 1 | 25 |
| 59.60 | +15.40 | +34.84% | 2 | 365 | 400.00 | 0.36 | -0.09 | -20.00% | 3 | 993 |
| 60.00 | 0.00 | - | - | 1 | 405.00 | 0.47 | -0.09 | -16.07% | 3 | 142 |
| 42.75 | 0.00 | - | 1 | 806 | 410.00 | 0.58 | -0.10 | -14.71% | 1 | 1,414 |
| 48.10 | 0.00 | - | 10 | 14 | 415.00 | 0.97 | +0.10 | +11.49% | 2 | 143 |
| 35.90 | 0.00 | - | 1 | 1,264 | 420.00 | 0.88 | -0.28 | -24.14% | 22 | 1,845 |
| 28.15 | 0.00 | - | 1 | 31 | 425.00 | 1.14 | -0.24 | -17.39% | 11 | 462 |
| 29.19 | 0.00 | - | 2 | 415 | 430.00 | 1.64 | -0.17 | -9.39% | 16 | 584 |
| 20.05 | 0.00 | - | 1 | 8 | 435.00 | 2.18 | -0.29 | -11.74% | 15 | 180 |
| 21.58 | -0.18 | -0.83% | 4 | 848 | 440.00 | 2.85 | -0.35 | -10.94% | 36 | 1,901 |
| 18.55 | +1.05 | +6.00% | 3 | 60 | 445.00 | 3.60 | -1.20 | -25.00% | 26 | 302 |
| 14.85 | +0.85 | +6.07% | 8 | 975 | 450.00 | 4.95 | -0.93 | -15.82% | 45 | 571 |
| 11.05 | -0.07 | -0.63% | 21 | 326 | 455.00 | 6.70 | -1.08 | -13.88% | 88 | 286 |
| 8.43 | +0.28 | +3.44% | 51 | 710 | 460.00 | 8.90 | -1.14 | -11.35% | 33 | 328 |
| 6.10 | +0.20 | +3.39% | 40 | 346 | 465.00 | 12.70 | -0.55 | -4.15% | 25 | 233 |
| 4.10 | -0.29 | -6.61% | 14 | 675 | 470.00 | 16.50 | 0.00 | - | 1 | 244 |
| 2.98 | +0.18 | +6.43% | 8 | 241 | 475.00 | 19.10 | 0.00 | - | 2 | 114 |
| 1.88 | -0.07 | -3.59% | 7 | 565 | 480.00 | 37.50 | 0.00 | - | 10 | 211 |
| 1.27 | -0.02 | -1.55% | 1 | 117 | 485.00 | 36.25 | 0.00 | - | 5 | 0 |
| 0.78 | -0.01 | -1.27% | 46 | 609 | 490.00 | 45.78 | 0.00 | - | 20 | 0 |
| 0.54 | +0.01 | +1.89% | 1 | 153 | 495.00 | 49.25 | 0.00 | - | 15 | 0 |
| 0.40 | +0.02 | +5.26% | 6 | 748 | 500.00 | 46.65 | 0.00 | - | 1 | 1 |
| 0.28 | 0.00 | - | 2 | 95 | 505.00 | 51.67 | 0.00 | - | 1 | 0 |
| 0.20 | 0.00 | - | 2 | 69 | 510.00 | - | - | - | - | - |
| 0.13 | -0.12 | -48.00% | 10 | 430 | 515.00 | - | - | - | - | - |
| 0.13 | 0.00 | - | 1 | 4,060 | 520.00 | 49.53 | 0.00 | - | 1 | 0 |
| 0.38 | 0.00 | - | 1 | 100 | 525.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | 21 | 31 | 530.00 | - | - | - | - | - |
| 0.45 | 0.00 | - | 5 | 7 | 535.00 | - | - | - | - | - |
| 0.09 | 0.00 | - | 5 | 365 | 540.00 | 53.14 | 0.00 | - | - | 0 |
| 0.60 | 0.00 | - | - | 10 | 545.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | - | 1 | 550.00 | - | - | - | - | - |
| 1.15 | 0.00 | - | 2 | 2 | 555.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 1 | 229 | 560.00 | 84.10 | 0.00 | - | 2 | 0 |
| 0.65 | 0.00 | - | 1 | 1 | 565.00 | - | - | - | - | - |
| 0.38 | 0.00 | - | - | 1 | 575.00 | - | - | - | - | - |
| 0.07 | 0.00 | - | 25 | 396 | 580.00 | - | - | - | - | - |
| 0.06 | 0.00 | - | 2 | 134 | 600.00 | 215.47 | 0.00 | - | - | 0 |
| 0.12 | 0.00 | - | 2 | 12 | 620.00 | 231.85 | 0.00 | - | - | 0 |
© 2024 Yahoo. All rights reserved.