Singapore markets close in 48 minutes
Straits Times Index
2,975.74+26.70(+0.91%)Nikkei
29,663.50+697.49(+2.41%)Hang Seng
29,420.15+439.94(+1.52%)
Mastercard Incorporated (MA)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
353.85-0.72 (-0.20%)
At close: 4:00PM EST
Calls
5 March 2021
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 235.00 | 0.01 | 0.00 | - | - | 0 |
| 86.95 | 0.00 | - | 2 | 2 | 240.00 | 0.58 | 0.00 | - | - | 0 |
| - | - | - | - | - | 245.00 | 0.15 | 0.00 | - | - | 0 |
| - | - | - | - | - | 250.00 | 0.07 | 0.00 | - | 20 | 0 |
| - | - | - | - | - | 255.00 | 0.05 | 0.00 | - | - | 0 |
| - | - | - | - | - | 260.00 | 0.05 | 0.00 | - | 10 | 0 |
| - | - | - | - | - | 265.00 | 0.05 | 0.00 | - | 20 | 0 |
| - | - | - | - | - | 270.00 | 0.03 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 275.00 | 0.04 | 0.00 | - | 6 | 0 |
| - | - | - | - | - | 280.00 | 0.12 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 285.00 | 0.28 | 0.00 | - | 1 | 0 |
| 70.00 | 0.00 | - | 1 | 0 | 290.00 | 0.04 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 292.50 | 1.01 | 0.00 | - | 1 | 0 |
| 46.28 | 0.00 | - | 4 | 0 | 295.00 | 0.14 | 0.00 | - | 21 | 0 |
| - | - | - | - | - | 297.50 | 0.36 | 0.00 | - | 1 | 0 |
| 59.00 | 0.00 | - | 202 | 0 | 300.00 | 0.17 | 0.00 | - | 37 | 0 |
| 32.41 | 0.00 | - | - | 0 | 302.50 | 0.37 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 305.00 | 0.55 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 307.50 | 0.10 | 0.00 | - | 5 | 0 |
| 46.05 | 0.00 | - | 2 | 0 | 310.00 | 0.37 | 0.00 | - | 4 | 0 |
| 26.25 | 0.00 | - | 3 | 0 | 312.50 | 0.20 | 0.00 | - | 82 | 0 |
| 30.00 | 0.00 | - | 1 | 0 | 315.00 | 0.20 | 0.00 | - | 10 | 0 |
| 23.90 | 0.00 | - | 1 | 0 | 317.50 | 0.30 | 0.00 | - | 5 | 0 |
| 38.43 | 0.00 | - | 9 | 0 | 320.00 | 0.27 | 0.00 | - | 12 | 0 |
| 30.55 | 0.00 | - | 2 | 0 | 322.50 | 0.47 | 0.00 | - | 15 | 0 |
| 28.32 | 0.00 | - | 2 | 0 | 325.00 | 0.14 | 0.00 | - | 247 | 0 |
| 8.62 | 0.00 | - | 10 | 0 | 327.50 | 0.47 | 0.00 | - | 159 | 0 |
| 26.50 | 0.00 | - | 1 | 0 | 330.00 | 0.68 | 0.00 | - | 49 | 0 |
| 22.50 | 0.00 | - | 1 | 0 | 332.50 | 0.73 | 0.00 | - | 93 | 0 |
| 16.67 | 0.00 | - | 1 | 0 | 335.00 | 0.62 | 0.00 | - | 242 | 0 |
| 18.34 | 0.00 | - | 7 | 0 | 337.50 | 1.31 | 0.00 | - | 111 | 0 |
| 14.75 | 0.00 | - | 10 | 0 | 340.00 | 1.60 | 0.00 | - | 177 | 0 |
| 15.60 | 0.00 | - | 53 | 0 | 342.50 | 2.27 | 0.00 | - | 123 | 0 |
| 13.19 | 0.00 | - | 20 | 0 | 345.00 | 2.65 | 0.00 | - | 347 | 0 |
| 11.70 | 0.00 | - | 45 | 0 | 347.50 | 3.03 | 0.00 | - | 109 | 0 |
| 8.65 | 0.00 | - | 86 | 0 | 350.00 | 3.80 | 0.00 | - | 160 | 0 |
| 7.45 | 0.00 | - | 16 | 0 | 352.50 | 4.15 | 0.00 | - | 35 | 0 |
| 5.80 | 0.00 | - | 90 | 0 | 355.00 | 5.90 | 0.00 | - | 35 | 0 |
| 5.35 | 0.00 | - | 199 | 0 | 357.50 | 7.26 | 0.00 | - | 31 | 0 |
| 3.55 | 0.00 | - | 285 | 0 | 360.00 | 7.95 | 0.00 | - | 15 | 0 |
| 3.10 | 0.00 | - | 71 | 0 | 362.50 | 10.47 | 0.00 | - | 4 | 0 |
| 2.00 | 0.00 | - | 224 | 0 | 365.00 | 11.25 | 0.00 | - | 25 | 0 |
| 1.91 | 0.00 | - | 33 | 0 | 367.50 | 13.50 | 0.00 | - | 1 | 0 |
| 1.30 | 0.00 | - | 538 | 0 | 370.00 | 15.95 | 0.00 | - | 2 | 0 |
| 1.47 | 0.00 | - | 18 | 0 | 372.50 | 18.10 | 0.00 | - | 1 | 0 |
| 0.75 | 0.00 | - | 231 | 0 | 375.00 | 20.30 | 0.00 | - | 1 | 0 |
| 0.74 | 0.00 | - | 12 | 0 | 377.50 | 22.65 | 0.00 | - | 1 | 0 |
| 0.52 | 0.00 | - | 15 | 0 | 380.00 | 18.65 | 0.00 | - | - | 0 |
| 0.45 | 0.00 | - | 1 | 0 | 382.50 | - | - | - | - | - |
| 0.46 | 0.00 | - | 8 | 0 | 385.00 | 22.50 | 0.00 | - | - | 0 |
| 0.98 | 0.00 | - | - | 0 | 387.50 | - | - | - | - | - |
| 0.22 | 0.00 | - | 3 | 0 | 390.00 | - | - | - | - | - |
| 0.20 | 0.00 | - | 7 | 0 | 392.50 | - | - | - | - | - |
| 0.30 | 0.00 | - | 5 | 0 | 395.00 | - | - | - | - | - |
| 0.13 | 0.00 | - | 16 | 0 | 400.00 | - | - | - | - | - |
| 0.54 | 0.00 | - | 1 | 0 | 405.00 | - | - | - | - | - |
| 0.48 | 0.00 | - | - | 0 | 410.00 | - | - | - | - | - |
| 0.39 | 0.00 | - | - | 0 | 420.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | - | 0 | 435.00 | - | - | - | - | - |
| - | - | - | - | - | 445.00 | 89.10 | 0.00 | - | - | 0 |
© 2021 Verizon Media. All rights reserved.
