MA - Mastercard Incorporated
NYSE - NYSE Delayed Price. Currency in USD
In the money
Strike:450.00
Callsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA230602C00450000 | 2023-05-25 9:30AM EDT | 2023-06-02 | 0.38 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| MA230616C00450000 | 2023-05-25 9:30AM EDT | 2023-06-16 | 0.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MA230721C00450000 | 2023-05-24 3:41PM EDT | 2023-07-21 | 0.14 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 12.50% |
| MA230915C00450000 | 2023-05-30 3:09PM EDT | 2023-09-15 | 0.58 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MA231020C00450000 | 2023-05-30 2:13PM EDT | 2023-10-20 | 1.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MA240119C00450000 | 2023-05-26 3:20PM EDT | 2024-01-19 | 6.16 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| MA240621C00450000 | 2023-05-26 10:27AM EDT | 2024-06-21 | 15.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MA250117C00450000 | 2023-05-30 9:56AM EDT | 2025-01-17 | 26.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
Putsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA230602P00450000 | 2023-04-19 3:46PM EDT | 2023-06-02 | 77.60 | 63.05 | 65.80 | 0.00 | - | - | 0 | 0.00% |
| MA230616P00450000 | 2023-03-22 11:47AM EDT | 2023-06-16 | 94.74 | 73.35 | 76.45 | 0.00 | - | 4 | 0 | 0.00% |
| MA230630P00450000 | 2023-05-24 3:41PM EDT | 2023-06-30 | 82.68 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MA230721P00450000 | 2023-05-24 10:08AM EDT | 2023-07-21 | 83.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MA230915P00450000 | 2023-05-01 11:29AM EDT | 2023-09-15 | 68.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MA231020P00450000 | 2023-05-09 1:39PM EDT | 2023-10-20 | 66.34 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MA240119P00450000 | 2023-05-17 3:19PM EDT | 2024-01-19 | 64.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MA240621P00450000 | 2023-05-18 3:20PM EDT | 2024-06-21 | 66.35 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MA250117P00450000 | 2023-05-24 12:02PM EDT | 2025-01-17 | 87.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.