MA - Mastercard Incorporated
NYSE - NYSE Delayed price. Currency in USD
In the money
Strike:250.00
Callsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA230616C00250000 | 2023-05-15 10:27AM EDT | 2023-06-16 | 132.70 | 123.05 | 125.45 | 0.00 | - | 1 | 19 | 102.64% |
| MA230721C00250000 | 2023-05-31 10:28AM EDT | 2023-07-21 | 109.99 | 123.90 | 126.15 | 0.00 | - | 1 | 10 | 64.33% |
| MA230915C00250000 | 2023-05-31 10:28AM EDT | 2023-09-15 | 112.99 | 126.05 | 128.75 | 0.00 | - | 1 | 4 | 55.41% |
| MA231020C00250000 | 2023-03-17 10:22AM EDT | 2023-10-20 | 110.00 | 128.55 | 131.15 | 0.00 | - | 3 | 3 | 55.24% |
| MA240119C00250000 | 2023-05-30 10:08AM EDT | 2024-01-19 | 133.84 | 131.35 | 133.95 | 0.00 | - | 2 | 43 | 50.71% |
| MA240621C00250000 | 2023-05-08 11:00AM EDT | 2024-06-21 | 151.01 | 138.00 | 141.30 | 0.00 | - | 1 | 2 | 48.28% |
| MA250117C00250000 | 2023-05-30 11:57AM EDT | 2025-01-17 | 144.30 | 144.50 | 148.75 | 0.00 | - | 1 | 35 | 45.40% |
Putsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA230616P00250000 | 2023-06-01 3:39PM EDT | 2023-06-16 | 0.01 | 0.00 | 0.07 | 0.00 | - | 112 | 637 | 73.83% |
| MA230721P00250000 | 2023-05-25 12:29PM EDT | 2023-07-21 | 0.18 | 0.05 | 0.20 | 0.00 | - | 5 | 148 | 47.85% |
| MA230915P00250000 | 2023-06-01 9:58AM EDT | 2023-09-15 | 0.70 | 0.45 | 0.57 | 0.00 | - | 6 | 380 | 38.04% |
| MA231020P00250000 | 2023-06-02 1:41PM EDT | 2023-10-20 | 0.93 | 0.86 | 1.03 | -0.52 | -35.86% | 5 | 166 | 36.46% |
| MA240119P00250000 | 2023-06-01 12:02PM EDT | 2024-01-19 | 2.88 | 2.27 | 2.46 | 0.00 | - | 10 | 1,801 | 33.94% |
| MA240621P00250000 | 2023-05-10 9:56AM EDT | 2024-06-21 | 5.35 | 4.95 | 5.45 | 0.00 | - | 1 | 102 | 32.22% |
| MA250117P00250000 | 2023-06-01 10:56AM EDT | 2025-01-17 | 9.30 | 7.85 | 8.60 | 0.00 | - | 1 | 107 | 29.83% |
© 2023 Yahoo. All rights reserved.