UK markets closed
NIKKEI 225
38,385.73 +29.67 (+0.08%) HANG SENG
19,073.71 -41.35 (-0.22%) CRUDE OIL
78.56 +0.54 (+0.69%) GOLD FUTURES
2,393.60 +33.70 (+1.43%) DOW
39,859.27 +301.16 (+0.76%) Bitcoin GBP
51,368.73 +3,027.21 (+6.26%)
Mastercard Incorporated (MA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:14PM EDT. Market open.
Calls
31 May 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 208.40 | 0.00 | - | - | 4 | 250.00 | 0.12 | 0.00 | - | 2 | 4 |
| - | - | - | - | - | 310.00 | 0.12 | 0.00 | - | - | 1 |
| 98.26 | 0.00 | - | 1 | 1 | 360.00 | - | - | - | - | - |
| - | - | - | - | - | 370.00 | 0.03 | 0.00 | - | 2 | 35 |
| - | - | - | - | - | 380.00 | 0.14 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 385.00 | 0.09 | 0.00 | - | 3 | 4 |
| - | - | - | - | - | 390.00 | 0.10 | 0.00 | - | 5 | 17 |
| 62.74 | 0.00 | - | 4 | 4 | 395.00 | 0.10 | 0.00 | - | 2 | 47 |
| - | - | - | - | - | 400.00 | 0.11 | -0.08 | -42.11% | 2 | 9 |
| - | - | - | - | - | 405.00 | 0.15 | 0.00 | - | 3 | 7 |
| 55.87 | 0.00 | - | 1 | 1 | 410.00 | 0.12 | -0.09 | -42.86% | 2 | 46 |
| - | - | - | - | - | 415.00 | 0.18 | -0.04 | -18.18% | 1 | 119 |
| 37.00 | 0.00 | - | 2 | 3 | 420.00 | 0.22 | -0.10 | -31.25% | 2 | 47 |
| 18.23 | 0.00 | - | 1 | 1 | 425.00 | 0.24 | -0.23 | -48.94% | 2 | 141 |
| - | - | - | - | - | 430.00 | 0.40 | -0.22 | -35.48% | 16 | 51 |
| 23.51 | 0.00 | - | 2 | 4 | 435.00 | 0.54 | -0.56 | -50.91% | 1 | 43 |
| - | - | - | - | - | 437.50 | 1.25 | 0.00 | - | 24 | 24 |
| 13.20 | 0.00 | - | 3 | 46 | 440.00 | 0.91 | -0.68 | -42.77% | 3 | 75 |
| - | - | - | - | - | 442.50 | 1.37 | -1.24 | -47.51% | 4 | 27 |
| 14.30 | +3.30 | +30.00% | 1 | 42 | 445.00 | 1.60 | -1.94 | -54.80% | 20 | 60 |
| - | - | - | - | - | 447.50 | 2.27 | -1.45 | -38.98% | 2 | 14 |
| 11.15 | +4.50 | +67.67% | 1 | 77 | 450.00 | 2.69 | -2.82 | -51.18% | 26 | 31 |
| 6.05 | 0.00 | - | 2 | 1 | 452.50 | 3.35 | -2.47 | -42.44% | 6 | 13 |
| 7.15 | +2.00 | +38.83% | 3 | 79 | 455.00 | 4.25 | -3.62 | -46.00% | 5 | 22 |
| 5.70 | +1.64 | +40.39% | 3 | 15 | 457.50 | 9.95 | 0.00 | - | 1 | 2 |
| 4.40 | +2.05 | +87.23% | 5 | 95 | 460.00 | 9.00 | 0.00 | - | 5 | 18 |
| 2.72 | +1.08 | +65.85% | 1 | 86 | 465.00 | 14.95 | 0.00 | - | 3 | 20 |
| 1.39 | +0.24 | +20.87% | 63 | 117 | 470.00 | 31.74 | 0.00 | - | 1 | 6 |
| 0.66 | -0.44 | -40.00% | 1 | 76 | 475.00 | 34.09 | 0.00 | - | - | 0 |
| 0.30 | -0.30 | -50.00% | 1 | 28 | 480.00 | - | - | - | - | - |
| 0.17 | -0.05 | -22.73% | 1 | 59 | 485.00 | - | - | - | - | - |
| 0.12 | 0.00 | - | 5 | 40 | 490.00 | - | - | - | - | - |
| 0.18 | 0.00 | - | 8 | 21 | 495.00 | - | - | - | - | - |
| 0.10 | +0.09 | +900.00% | 5 | 23 | 500.00 | - | - | - | - | - |
| 0.11 | 0.00 | - | - | 1 | 505.00 | - | - | - | - | - |
| 0.08 | 0.00 | - | 2 | 0 | 510.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | 3 | 12 | 515.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.