Singapore markets closed
Straits Times Index
3,384.29 +20.61 (+0.61%) Nikkei
27,509.46 +107.41 (+0.39%) Hang Seng
21,660.47 -297.89 (-1.36%) FTSE 100
7,901.80 +81.64 (+1.04%) BTC-USD
23,347.97 -102.56 (-0.44%) CMC Crypto 200
535.42 -1.43 (-0.27%)
Mastercard Incorporated (MA)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Calls
10 February 2023
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 245.00 | 0.04 | 0.00 | - | - | 15 |
| - | - | - | - | - | 250.00 | 0.13 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 260.00 | 0.14 | 0.00 | - | - | 5 |
| 115.00 | 0.00 | - | - | 10 | 265.00 | 0.02 | 0.00 | - | - | 14 |
| - | - | - | - | - | 270.00 | 0.11 | 0.00 | - | - | 2 |
| - | - | - | - | - | 275.00 | 0.23 | 0.00 | - | 3 | 1 |
| - | - | - | - | - | 285.00 | 0.03 | 0.00 | - | 1 | 8 |
| - | - | - | - | - | 290.00 | 0.02 | 0.00 | - | 6 | 9 |
| - | - | - | - | - | 295.00 | 0.02 | 0.00 | - | 11 | 15 |
| - | - | - | - | - | 300.00 | 0.02 | 0.00 | - | 4 | 19 |
| - | - | - | - | - | 305.00 | 0.17 | 0.00 | - | 4 | 5 |
| 66.63 | -0.75 | -1.11% | 3 | 1 | 310.00 | 0.03 | 0.00 | - | 1 | 3 |
| 62.48 | 0.00 | - | 1 | 2 | 315.00 | 0.26 | 0.00 | - | 2 | 14 |
| 54.30 | -5.70 | -9.50% | 2 | 2 | 320.00 | 0.09 | 0.00 | - | 1 | 57 |
| 48.56 | 0.00 | - | 2 | 2 | 325.00 | 0.02 | -0.01 | -33.33% | 1 | 49 |
| 43.62 | 0.00 | - | 2 | 2 | 330.00 | 0.06 | +0.01 | +20.00% | 12 | 73 |
| - | - | - | - | - | 335.00 | 0.28 | 0.00 | - | 39 | 66 |
| 34.93 | +0.89 | +2.61% | 1 | 2 | 340.00 | 0.07 | -0.08 | -53.33% | 12 | 202 |
| - | - | - | - | - | 342.50 | 0.09 | -0.13 | -59.09% | 4 | 68 |
| 31.57 | +1.29 | +4.26% | 4 | 5 | 345.00 | 0.10 | -0.12 | -54.55% | 15 | 228 |
| - | - | - | - | - | 347.50 | 0.14 | -0.05 | -26.32% | 10 | 29 |
| 23.02 | 0.00 | - | 1 | 10 | 350.00 | 0.22 | -0.20 | -47.62% | 14 | 246 |
| - | - | - | - | - | 352.50 | 0.25 | -0.29 | -53.70% | 34 | 149 |
| 20.72 | 0.00 | - | 1 | 35 | 355.00 | 0.38 | -0.33 | -46.48% | 168 | 574 |
| 18.15 | 0.00 | - | 3 | 16 | 357.50 | 0.53 | -0.35 | -39.77% | 38 | 161 |
| 15.15 | -3.52 | -18.85% | 8 | 51 | 360.00 | 0.70 | -0.40 | -36.36% | 107 | 272 |
| 16.28 | +3.43 | +26.69% | 1 | 15 | 362.50 | 0.97 | -0.31 | -24.22% | 70 | 235 |
| 10.28 | -1.42 | -12.14% | 116 | 99 | 365.00 | 1.38 | -0.52 | -27.37% | 137 | 184 |
| 9.55 | -0.25 | -2.55% | 28 | 49 | 367.50 | 1.97 | -0.47 | -19.26% | 335 | 215 |
| 7.45 | +0.10 | +1.36% | 64 | 193 | 370.00 | 2.51 | -0.94 | -27.25% | 272 | 210 |
| 4.95 | -1.65 | -25.00% | 122 | 266 | 372.50 | 3.25 | -0.15 | -4.41% | 232 | 378 |
| 4.05 | -0.65 | -13.83% | 155 | 409 | 375.00 | 4.75 | -0.65 | -12.04% | 693 | 474 |
| 2.75 | -1.00 | -26.67% | 120 | 300 | 377.50 | 6.00 | -1.30 | -17.81% | 117 | 209 |
| 1.98 | -0.72 | -26.67% | 369 | 126 | 380.00 | 7.30 | -0.70 | -8.75% | 253 | 74 |
| 1.27 | -0.67 | -34.54% | 139 | 71 | 382.50 | 9.75 | +1.50 | +18.18% | 63 | 130 |
| 0.76 | -0.60 | -44.12% | 391 | 422 | 385.00 | 11.35 | -0.30 | -2.58% | 28 | 59 |
| 0.62 | -0.24 | -27.91% | 107 | 56 | 387.50 | 11.30 | 0.00 | - | 6 | 25 |
| 0.32 | -0.26 | -44.83% | 24 | 315 | 390.00 | 11.55 | 0.00 | - | 4 | 39 |
| 0.20 | -0.29 | -59.18% | 28 | 156 | 392.50 | 17.55 | 0.00 | - | - | 20 |
| 0.17 | -0.15 | -46.87% | 71 | 185 | 395.00 | 15.25 | 0.00 | - | - | 8 |
| 0.09 | -0.13 | -59.09% | 3 | 37 | 397.50 | 17.10 | 0.00 | - | - | 1 |
| 0.06 | -0.07 | -53.85% | 132 | 1,520 | 400.00 | - | - | - | - | - |
| 0.03 | -0.04 | -57.14% | 12 | 226 | 405.00 | 32.73 | 0.00 | - | 2 | 0 |
| 0.04 | 0.00 | - | 23 | 98 | 410.00 | 35.20 | -3.63 | -9.35% | 6 | 0 |
| 0.02 | -0.02 | -50.00% | 8 | 42 | 415.00 | - | - | - | - | - |
| 0.01 | -0.01 | -50.00% | 2 | 25 | 420.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 10 | 19 | 425.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 4 | 10 | 430.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | - | 6 | 435.00 | - | - | - | - | - |
| 0.21 | 0.00 | - | - | 2 | 440.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | - | 4 | 450.00 | - | - | - | - | - |
© 2023 Yahoo. All rights reserved.
