UK markets open in 7 hours 57 minutes
NIKKEI 225
38,835.10 +599.03 (+1.57%) HANG SENG
18,479.37 -98.93 (-0.53%) CRUDE OIL
78.37 -0.01 (-0.01%) GOLD FUTURES
2,322.60 -1.60 (-0.07%) DOW
38,884.26 +31.99 (+0.08%) Bitcoin GBP
50,270.43 -506.06 (-1.00%)
Mastercard Incorporated (MA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:460.00
Calls
10 May 2024
Puts
| Last price | Change | % change | Volume | Open interest | Expiry date | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 0.74 | +0.31 | +72.09% | 47 | 266 | 2024-05-10 | 10.12 | -2.59 | -20.38% | 2 | 93 |
| 2.05 | +0.70 | +51.85% | 19 | 595 | 2024-05-17 | 8.95 | -2.94 | -24.73% | 70 | 890 |
| 3.50 | +1.35 | +62.79% | 21 | 50 | 2024-05-24 | 18.93 | 0.00 | - | 15 | 9 |
| 4.10 | +1.05 | +34.43% | 7 | 34 | 2024-05-31 | 20.50 | 0.00 | - | 2 | 13 |
| 4.69 | +0.87 | +22.77% | 3 | 92 | 2024-06-07 | 14.72 | 0.00 | - | 1 | 6 |
| 6.11 | +0.97 | +18.87% | 2 | 2 | 2024-06-14 | 17.50 | 0.00 | - | 1 | 9 |
| 7.65 | +1.21 | +18.79% | 65 | 700 | 2024-06-21 | 12.20 | -2.65 | -17.85% | 15 | 319 |
| 11.35 | +1.85 | +19.47% | 31 | 146 | 2024-07-19 | 14.85 | -3.55 | -19.29% | 4 | 151 |
| 20.30 | +2.33 | +12.97% | 12 | 180 | 2024-09-20 | 20.40 | -2.65 | -11.50% | 3 | 174 |
| 23.00 | +5.00 | +27.78% | 8 | 36 | 2024-10-18 | 21.30 | 0.00 | - | 3 | 96 |
| 26.27 | +3.29 | +14.32% | 2 | 38 | 2024-11-15 | 24.14 | -5.86 | -19.53% | 2 | 261 |
| 30.18 | +4.23 | +16.30% | 1 | 48 | 2024-12-20 | 32.82 | 0.00 | - | 6 | 60 |
| 33.35 | +5.42 | +19.41% | 23 | 1,405 | 2025-01-17 | 27.01 | -4.61 | -14.58% | 2 | 803 |
| 39.60 | +4.30 | +12.18% | 1 | 5 | 2025-03-21 | 33.55 | 0.00 | - | 1 | 14 |
| 57.30 | 0.00 | - | 96 | 130 | 2025-06-20 | 36.60 | 0.00 | - | 172 | 224 |
| 64.45 | +8.49 | +15.17% | 2 | 692 | 2026-01-16 | 46.18 | 0.00 | - | 314 | 220 |
© 2024 Yahoo. All rights reserved.