MA - Mastercard Incorporated
NYSE - NYSE Delayed Price. Currency in USD
In the money
Callsfor2 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA230602C00310000 | 2023-04-24 10:19AM EDT | 310.00 | 68.00 | 56.90 | 58.00 | 0.00 | - | - | 9 | 106.06% |
| MA230602C00342500 | 2023-05-25 10:07AM EDT | 342.50 | 25.30 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| MA230602C00350000 | 2023-05-30 12:26PM EDT | 350.00 | 18.91 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| MA230602C00355000 | 2023-05-30 10:40AM EDT | 355.00 | 19.00 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
| MA230602C00357500 | 2023-05-25 3:49PM EDT | 357.50 | 14.00 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| MA230602C00360000 | 2023-05-30 2:13PM EDT | 360.00 | 8.68 | 0.00 | 0.00 | 0.00 | - | 17 | 40 | 0.00% |
| MA230602C00362500 | 2023-05-30 3:34PM EDT | 362.50 | 7.44 | 0.00 | 0.00 | 0.00 | - | 3 | 11 | 0.00% |
| MA230602C00365000 | 2023-05-30 3:59PM EDT | 365.00 | 5.15 | 0.00 | 0.00 | 0.00 | - | 25 | 111 | 0.00% |
| MA230602C00367500 | 2023-05-30 3:59PM EDT | 367.50 | 3.80 | 0.00 | 0.00 | 0.00 | - | 81 | 76 | 0.00% |
| MA230602C00370000 | 2023-05-30 3:56PM EDT | 370.00 | 2.59 | 0.00 | 0.00 | 0.00 | - | 167 | 175 | 1.56% |
| MA230602C00372500 | 2023-05-30 3:59PM EDT | 372.50 | 1.83 | 0.00 | 0.00 | 0.00 | - | 323 | 268 | 3.13% |
| MA230602C00375000 | 2023-05-30 3:55PM EDT | 375.00 | 1.17 | 0.00 | 0.00 | 0.00 | - | 400 | 354 | 6.25% |
| MA230602C00377500 | 2023-05-30 3:59PM EDT | 377.50 | 0.81 | 0.00 | 0.00 | 0.00 | - | 2,917 | 2,620 | 6.25% |
| MA230602C00380000 | 2023-05-30 3:55PM EDT | 380.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 346 | 2,400 | 6.25% |
| MA230602C00382500 | 2023-05-30 3:30PM EDT | 382.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 227 | 238 | 12.50% |
| MA230602C00385000 | 2023-05-30 3:53PM EDT | 385.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 195 | 871 | 12.50% |
| MA230602C00387500 | 2023-05-30 2:38PM EDT | 387.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 85 | 152 | 12.50% |
| MA230602C00390000 | 2023-05-30 3:19PM EDT | 390.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 54 | 236 | 12.50% |
| MA230602C00392500 | 2023-05-30 3:19PM EDT | 392.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 32 | 210 | 12.50% |
| MA230602C00395000 | 2023-05-30 1:23PM EDT | 395.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1,277 | 2,926 | 12.50% |
| MA230602C00397500 | 2023-05-30 12:52PM EDT | 397.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7 | 85 | 25.00% |
| MA230602C00400000 | 2023-05-30 3:55PM EDT | 400.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 27 | 1,768 | 25.00% |
| MA230602C00405000 | 2023-05-30 3:57PM EDT | 405.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 94 | 159 | 25.00% |
| MA230602C00410000 | 2023-05-30 2:32PM EDT | 410.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 87 | 25.00% |
| MA230602C00415000 | 2023-05-30 3:50PM EDT | 415.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 26 | 25.00% |
| MA230602C00425000 | 2023-05-08 3:26PM EDT | 425.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| MA230602C00430000 | 2023-04-13 12:38PM EDT | 430.00 | 0.15 | 0.01 | 0.29 | 0.00 | - | - | 1 | 79.69% |
| MA230602C00445000 | 2023-04-17 9:57AM EDT | 445.00 | 0.36 | 0.00 | 0.25 | 0.00 | - | - | 10 | 91.99% |
| MA230602C00450000 | 2023-05-25 9:30AM EDT | 450.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
Putsfor2 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA230602P00270000 | 2023-05-24 3:25PM EDT | 270.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| MA230602P00305000 | 2023-05-22 10:35AM EDT | 305.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| MA230602P00310000 | 2023-05-24 10:13AM EDT | 310.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| MA230602P00315000 | 2023-05-24 3:32PM EDT | 315.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 17 | 21 | 25.00% |
| MA230602P00320000 | 2023-05-26 10:44AM EDT | 320.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 25.00% |
| MA230602P00325000 | 2023-05-30 3:59PM EDT | 325.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 33 | 60 | 25.00% |
| MA230602P00327500 | 2023-05-30 2:08PM EDT | 327.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 25.00% |
| MA230602P00330000 | 2023-05-30 3:27PM EDT | 330.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 100 | 25.00% |
| MA230602P00332500 | 2023-05-25 9:43AM EDT | 332.50 | 0.41 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| MA230602P00335000 | 2023-05-30 9:41AM EDT | 335.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 35 | 25.00% |
| MA230602P00337500 | 2023-05-26 11:57AM EDT | 337.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 25.00% |
| MA230602P00340000 | 2023-05-30 3:54PM EDT | 340.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 20 | 120 | 25.00% |
| MA230602P00342500 | 2023-05-30 2:11PM EDT | 342.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | 21 | 29 | 12.50% |
| MA230602P00345000 | 2023-05-26 11:56AM EDT | 345.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 17 | 121 | 12.50% |
| MA230602P00347500 | 2023-05-30 2:43PM EDT | 347.50 | 0.26 | 0.00 | 0.00 | 0.00 | - | 179 | 245 | 12.50% |
| MA230602P00350000 | 2023-05-30 3:50PM EDT | 350.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 27 | 174 | 12.50% |
| MA230602P00352500 | 2023-05-30 2:43PM EDT | 352.50 | 0.44 | 0.00 | 0.00 | 0.00 | - | 60 | 231 | 12.50% |
| MA230602P00355000 | 2023-05-30 3:59PM EDT | 355.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 94 | 188 | 6.25% |
| MA230602P00357500 | 2023-05-30 3:55PM EDT | 357.50 | 0.91 | 0.00 | 0.00 | 0.00 | - | 148 | 193 | 6.25% |
| MA230602P00360000 | 2023-05-30 3:59PM EDT | 360.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 986 | 583 | 6.25% |
| MA230602P00362500 | 2023-05-30 3:29PM EDT | 362.50 | 1.70 | 0.00 | 0.00 | 0.00 | - | 616 | 1,624 | 3.13% |
| MA230602P00365000 | 2023-05-30 3:40PM EDT | 365.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 639 | 1,665 | 1.56% |
| MA230602P00367500 | 2023-05-30 3:59PM EDT | 367.50 | 3.65 | 0.00 | 0.00 | 0.00 | - | 184 | 1,312 | 0.01% |
| MA230602P00370000 | 2023-05-30 3:55PM EDT | 370.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 288 | 1,040 | 0.00% |
| MA230602P00372500 | 2023-05-30 3:55PM EDT | 372.50 | 6.75 | 0.00 | 0.00 | 0.00 | - | 184 | 812 | 0.00% |
| MA230602P00375000 | 2023-05-30 12:37PM EDT | 375.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 142 | 564 | 0.00% |
| MA230602P00377500 | 2023-05-30 3:19PM EDT | 377.50 | 9.99 | 0.00 | 0.00 | 0.00 | - | 19 | 69 | 0.00% |
| MA230602P00380000 | 2023-05-30 3:19PM EDT | 380.00 | 12.24 | 0.00 | 0.00 | 0.00 | - | 53 | 277 | 0.00% |
| MA230602P00382500 | 2023-05-30 12:31PM EDT | 382.50 | 14.70 | 0.00 | 0.00 | 0.00 | - | 1 | 39 | 0.00% |
| MA230602P00385000 | 2023-05-30 2:25PM EDT | 385.00 | 17.63 | 0.00 | 0.00 | 0.00 | - | 15 | 435 | 0.00% |
| MA230602P00387500 | 2023-05-30 2:04PM EDT | 387.50 | 20.40 | 0.00 | 0.00 | 0.00 | - | 3 | 73 | 0.00% |
| MA230602P00390000 | 2023-05-30 2:04PM EDT | 390.00 | 22.90 | 0.00 | 0.00 | 0.00 | - | 7 | 11 | 0.00% |
| MA230602P00392500 | 2023-05-24 9:50AM EDT | 392.50 | 25.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MA230602P00395000 | 2023-05-23 12:35PM EDT | 395.00 | 21.90 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| MA230602P00400000 | 2023-05-22 10:15AM EDT | 400.00 | 13.49 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MA230602P00405000 | 2023-05-18 11:23AM EDT | 405.00 | 17.28 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| MA230602P00450000 | 2023-04-19 3:46PM EDT | 450.00 | 77.60 | 63.05 | 65.80 | 0.00 | - | - | 0 | 0.00% |
| MA230602P00460000 | 2023-05-25 2:33PM EDT | 460.00 | 90.82 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
© 2023 Yahoo. All rights reserved.