UK markets closed
NIKKEI 225
38,385.73 +29.67 (+0.08%) HANG SENG
19,073.71 -41.35 (-0.22%) CRUDE OIL
78.70 +0.68 (+0.87%) GOLD FUTURES
2,390.90 +31.00 (+1.31%) DOW
39,821.81 +263.70 (+0.67%) Bitcoin GBP
51,550.16 +3,134.65 (+6.47%)
Mastercard Incorporated (MA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:50PM EDT. Market open.
Calls
20 June 2025
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 210.00 | 0.65 | 0.00 | - | 7 | 14 |
| - | - | - | - | - | 220.00 | 1.00 | 0.00 | - | - | 1 |
| - | - | - | - | - | 230.00 | 1.47 | 0.00 | - | - | 1 |
| - | - | - | - | - | 240.00 | 1.22 | 0.00 | - | 1 | 4 |
| 231.50 | 0.00 | - | 1 | 1 | 250.00 | 5.00 | 0.00 | - | - | 3 |
| - | - | - | - | - | 260.00 | 1.86 | 0.00 | - | 1 | 12 |
| - | - | - | - | - | 270.00 | 4.15 | 0.00 | - | 1 | 4 |
| - | - | - | - | - | 280.00 | 2.22 | 0.00 | - | 1 | 7 |
| - | - | - | - | - | 290.00 | 3.15 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 300.00 | 3.10 | 0.00 | - | 4 | 12 |
| 199.25 | 0.00 | - | - | 1 | 310.00 | 4.94 | 0.00 | - | 4 | 5 |
| 146.57 | 0.00 | - | 1 | 3 | 320.00 | 4.08 | 0.00 | - | 5 | 9 |
| - | - | - | - | - | 330.00 | 5.69 | 0.00 | - | 3 | 12 |
| - | - | - | - | - | 340.00 | 5.65 | 0.00 | - | 106 | 79 |
| 139.00 | 0.00 | - | 10 | 25 | 350.00 | 6.50 | 0.00 | - | 3 | 43 |
| 128.28 | 0.00 | - | 1 | 2 | 360.00 | 7.05 | 0.00 | - | 5 | 139 |
| 115.46 | 0.00 | - | 1 | 29 | 370.00 | 11.73 | 0.00 | - | 6 | 27 |
| 122.93 | 0.00 | - | 1 | 5 | 380.00 | 9.75 | 0.00 | - | 1 | 47 |
| 107.73 | 0.00 | - | 4 | 5 | 390.00 | 12.45 | 0.00 | - | 10 | 247 |
| 89.96 | +4.52 | +5.29% | 1 | 15 | 400.00 | 18.05 | 0.00 | - | 200 | 444 |
| 83.15 | 0.00 | - | 1 | 11 | 410.00 | 18.15 | 0.00 | - | 1 | 221 |
| 64.60 | 0.00 | - | 1 | 11 | 420.00 | 19.56 | 0.00 | - | 1 | 541 |
| 63.45 | 0.00 | - | 1 | 7 | 430.00 | 20.40 | 0.00 | - | 100 | 194 |
| 57.68 | 0.00 | - | 2 | 101 | 440.00 | 24.05 | -1.70 | -6.60% | 22 | 125 |
| 53.75 | 0.00 | - | 1 | 155 | 450.00 | 29.55 | 0.00 | - | 1 | 154 |
| 50.20 | +2.05 | +4.26% | 1 | 131 | 460.00 | 31.00 | -3.45 | -10.01% | 1 | 337 |
| 41.00 | 0.00 | - | 4 | 1,320 | 470.00 | 38.30 | 0.00 | - | 11 | 289 |
| 36.00 | 0.00 | - | 16 | 322 | 480.00 | 52.00 | 0.00 | - | 1 | 56 |
| 31.31 | 0.00 | - | 3 | 269 | 490.00 | 48.59 | 0.00 | - | 3 | 62 |
| 27.43 | 0.00 | - | 2 | 600 | 500.00 | 52.25 | 0.00 | - | 2 | 10 |
| 34.99 | 0.00 | - | 1 | 23 | 510.00 | 57.70 | 0.00 | - | 3 | 7 |
| 22.79 | 0.00 | - | 6 | 188 | 520.00 | - | - | - | - | - |
| 16.68 | 0.00 | - | 1 | 79 | 540.00 | 67.25 | 0.00 | - | 1 | 1 |
| 15.15 | 0.00 | - | 1 | 70 | 560.00 | 90.00 | 0.00 | - | - | 0 |
| 8.50 | 0.00 | - | 6 | 106 | 580.00 | - | - | - | - | - |
| 6.15 | 0.00 | - | 50 | 109 | 600.00 | - | - | - | - | - |
| 8.54 | 0.00 | - | 12 | 201 | 620.00 | - | - | - | - | - |
| 2.90 | 0.00 | - | 1 | 108 | 640.00 | - | - | - | - | - |
| 5.10 | 0.00 | - | 4 | 5 | 660.00 | - | - | - | - | - |
| 1.47 | 0.00 | - | 1 | 73 | 680.00 | - | - | - | - | - |
| 0.90 | 0.00 | - | 5 | 145 | 700.00 | - | - | - | - | - |
| 0.87 | 0.00 | - | 1 | 121 | 720.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.