UK markets closed
NIKKEI 225
38,073.98 -128.39 (-0.34%) HANG SENG
18,537.81 +223.95 (+1.22%) CRUDE OIL
79.39 +0.40 (+0.51%) GOLD FUTURES
2,343.30 +21.00 (+0.90%) DOW
39,372.76 +316.37 (+0.81%) Bitcoin GBP
49,684.97 -209.86 (-0.42%)
Mastercard Incorporated (MA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:57PM EDT. Market open.
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 | - | - | - | - | - |
| - | - | - | - | - | 280.00 | 0.01 | 0.00 | - | 35 | 37 |
| - | - | - | - | - | 300.00 | 0.01 | 0.00 | - | 35 | 37 |
| 100.14 | 0.00 | - | - | 1 | 360.00 | - | - | - | - | - |
| - | - | - | - | - | 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 |
| - | - | - | - | - | 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 |
| 14.20 | 0.00 | - | 1 | 54 | 440.00 | 0.07 | -0.02 | -25.00% | 48 | 247 |
| 13.10 | +3.59 | +37.75% | 10 | 75 | 442.50 | 0.06 | -0.10 | -62.50% | 32 | 90 |
| 9.85 | +1.04 | +11.80% | 9 | 100 | 445.00 | 0.07 | -0.15 | -62.50% | 19 | 88 |
| 6.57 | 0.00 | - | 2 | 50 | 447.50 | 0.13 | -0.33 | -71.74% | 89 | 255 |
| 5.10 | -0.66 | -11.46% | 13 | 244 | 450.00 | 0.25 | -0.40 | -61.54% | 45 | 127 |
| 3.20 | -0.70 | -17.95% | 10 | 216 | 452.50 | 0.70 | -1.21 | -63.35% | 42 | 79 |
| 1.72 | -0.45 | -20.74% | 127 | 535 | 455.00 | 2.36 | -0.03 | -1.26% | 19 | 52 |
| 0.65 | -0.59 | -47.58% | 122 | 93 | 457.50 | 3.80 | -1.70 | -30.91% | 14 | 64 |
| 0.24 | -0.41 | -63.08% | 64 | 285 | 460.00 | 6.37 | -3.46 | -35.20% | 4 | 93 |
| 0.10 | -0.19 | -65.52% | 26 | 160 | 462.50 | 21.95 | 0.00 | - | 5 | 4 |
| 0.06 | -0.13 | -68.42% | 28 | 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 | - | - | - | - | - |
| 0.03 | -0.02 | -40.00% | 10 | 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 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 5 | 515.00 | 48.95 | 0.00 | - | - | 0 |
| 0.02 | 0.00 | - | 2 | 32 | 520.00 | - | - | - | - | - |
| 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.