Singapore markets close in 4 hours 44 minutes
Straits Times Index
3,292.70 +26.75 (+0.82%) Nikkei
38,220.41 +146.43 (+0.38%) Hang Seng
18,859.60 +321.79 (+1.74%) FTSE 100
8,381.35 +27.30 (+0.33%) Bitcoin USD
62,855.43 +1,185.54 (+1.92%) CMC Crypto 200
1,351.90 +51.80 (+3.98%)
Mastercard Incorporated (MA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
10 May 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 199.17 | 0.00 | - | 4 | 3 | 250.00 | - | - | - | - | - |
| 189.27 | +189.27 | - | - | 4 | 260.00 | - | - | - | - | - |
| - | - | - | - | - | 280.00 | 0.01 | 0.00 | - | 35 | 37 |
| - | - | - | - | - | 300.00 | 0.01 | 0.00 | - | 35 | 37 |
| 100.14 | 0.00 | - | - | 1 | 360.00 | - | - | - | - | - |
| - | - | - | - | - | 375.00 | 0.01 | +0.01 | - | - | 18 |
| - | - | - | - | - | 377.50 | 0.02 | +0.02 | - | - | 4 |
| - | - | - | - | - | 380.00 | 0.01 | 0.00 | - | 12 | 28 |
| - | - | - | - | - | 385.00 | 0.32 | 0.00 | - | - | 5 |
| - | - | - | - | - | 390.00 | 0.10 | 0.00 | - | 20 | 23 |
| 60.84 | 0.00 | - | 4 | 4 | 395.00 | 0.09 | 0.00 | - | 3 | 19 |
| - | - | - | - | - | 400.00 | 0.06 | 0.00 | - | 10 | 40 |
| - | - | - | - | - | 402.50 | 0.07 | 0.00 | - | - | 18 |
| 49.75 | 0.00 | - | - | 0 | 405.00 | 0.01 | 0.00 | - | 6 | 30 |
| - | - | - | - | - | 407.50 | 0.16 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 410.00 | 0.01 | 0.00 | - | 10 | 71 |
| - | - | - | - | - | 412.50 | 0.02 | 0.00 | - | 20 | 41 |
| - | - | - | - | - | 415.00 | 0.05 | 0.00 | - | 9 | 62 |
| - | - | - | - | - | 417.50 | 0.01 | -0.02 | -66.67% | 18 | 30 |
| 37.80 | 0.00 | - | 1 | 1 | 420.00 | 0.02 | -0.01 | -33.33% | 5 | 193 |
| - | - | - | - | - | 422.50 | 0.03 | -0.18 | -85.71% | 1 | 37 |
| - | - | - | - | - | 425.00 | 0.06 | 0.00 | - | 27 | 203 |
| 13.15 | 0.00 | - | - | 5 | 427.50 | 0.10 | 0.00 | - | 30 | 46 |
| 23.83 | 0.00 | - | 1 | 4 | 430.00 | 0.02 | -0.01 | -33.33% | 7 | 155 |
| 13.10 | 0.00 | - | 7 | 5 | 432.50 | 0.03 | -0.01 | -25.00% | 2 | 110 |
| 19.79 | +7.01 | +54.85% | 6 | 22 | 435.00 | 0.05 | 0.00 | - | 11 | 168 |
| 16.58 | 0.00 | - | 1 | 6 | 437.50 | 0.05 | -0.02 | -28.57% | 23 | 196 |
| 15.80 | +1.60 | +11.27% | 1 | 54 | 440.00 | 0.05 | -0.04 | -44.44% | 55 | 247 |
| 13.10 | +3.59 | +37.75% | 10 | 75 | 442.50 | 0.06 | -0.10 | -62.50% | 34 | 90 |
| 9.85 | +1.04 | +11.80% | 9 | 100 | 445.00 | 0.07 | -0.15 | -68.18% | 19 | 88 |
| 6.57 | 0.00 | - | 2 | 50 | 447.50 | 0.11 | -0.35 | -76.09% | 191 | 255 |
| 5.82 | +0.06 | +1.04% | 16 | 244 | 450.00 | 0.24 | -0.41 | -63.08% | 55 | 127 |
| 3.57 | -0.33 | -8.46% | 12 | 216 | 452.50 | 0.57 | -1.34 | -70.16% | 159 | 79 |
| 1.99 | -0.18 | -8.29% | 164 | 535 | 455.00 | 1.15 | -1.24 | -51.88% | 30 | 52 |
| 0.84 | -0.40 | -32.26% | 140 | 93 | 457.50 | 2.90 | -2.60 | -47.27% | 23 | 64 |
| 0.25 | -0.40 | -61.54% | 98 | 285 | 460.00 | 6.37 | -3.46 | -35.20% | 4 | 93 |
| 0.13 | -0.16 | -55.17% | 29 | 160 | 462.50 | 21.95 | 0.00 | - | 5 | 4 |
| 0.05 | -0.14 | -73.68% | 32 | 188 | 465.00 | 24.92 | 0.00 | - | 5 | 7 |
| 0.05 | -0.06 | -54.55% | 3 | 34 | 467.50 | 29.00 | 0.00 | - | 1 | 1 |
| 0.02 | -0.03 | -60.00% | 1 | 137 | 470.00 | 29.53 | 0.00 | - | 9 | 11 |
| 0.04 | 0.00 | - | 2 | 15 | 472.50 | - | - | - | - | - |
| 0.02 | -0.02 | -50.00% | 1 | 115 | 475.00 | 31.30 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 2 | 18 | 477.50 | - | - | - | - | - |
| 0.02 | -0.03 | -60.00% | 19 | 41 | 480.00 | 37.25 | 0.00 | - | 18 | 6 |
| 0.01 | 0.00 | - | 4 | 105 | 485.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 4 | 192 | 490.00 | - | - | - | - | - |
| 0.01 | -0.14 | -93.33% | 2 | 33 | 495.00 | 53.35 | 0.00 | - | - | 0 |
| - | - | - | - | - | 497.50 | 55.87 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 11 | 60 | 500.00 | 58.44 | 0.00 | - | - | 0 |
| - | - | - | - | - | 502.50 | 60.96 | 0.00 | - | - | 0 |
| 0.26 | 0.00 | - | 4 | 7 | 505.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 35 | 37 | 510.00 | - | - | - | - | - |
| 0.05 | +0.05 | - | - | 4 | 512.50 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 5 | 515.00 | 48.95 | 0.00 | - | - | 0 |
| 0.01 | +0.01 | - | - | 1 | 517.50 | - | - | - | - | - |
| 0.02 | 0.00 | - | 2 | 32 | 520.00 | - | - | - | - | - |
| 0.01 | +0.01 | - | - | 22 | 522.50 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 13 | 525.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | - | 1 | 570.00 | 109.83 | 0.00 | - | - | 0 |
© 2024 Yahoo. All rights reserved.