MA - Mastercard Incorporated
NYSE - NYSE Delayed price. Currency in USD
In the money
Strike:320.00
Callsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA230609C00320000 | 2023-05-31 9:47AM EDT | 2023-06-09 | 41.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MA230616C00320000 | 2023-05-31 3:49PM EDT | 2023-06-16 | 44.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MA230721C00320000 | 2023-05-23 12:53PM EDT | 2023-07-21 | 55.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MA230915C00320000 | 2023-05-31 11:45AM EDT | 2023-09-15 | 50.65 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MA231020C00320000 | 2023-06-02 2:07PM EDT | 2023-10-20 | 64.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MA240119C00320000 | 2023-06-02 10:01AM EDT | 2024-01-19 | 71.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MA240621C00320000 | 2023-05-05 3:10PM EDT | 2024-06-21 | 93.70 | 82.25 | 84.15 | 0.00 | - | 10 | 9 | 37.69% |
| MA250117C00320000 | 2023-05-05 12:05PM EDT | 2025-01-17 | 100.90 | 92.00 | 95.40 | 0.00 | - | 2 | 13 | 37.28% |
Putsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA230609P00320000 | 2023-06-02 10:48AM EDT | 2023-06-09 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MA230616P00320000 | 2023-06-02 2:53PM EDT | 2023-06-16 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MA230623P00320000 | 2023-06-02 1:06PM EDT | 2023-06-23 | 0.22 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| MA230630P00320000 | 2023-06-02 3:36PM EDT | 2023-06-30 | 0.35 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| MA230707P00320000 | 2023-06-02 3:16PM EDT | 2023-07-07 | 0.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MA230721P00320000 | 2023-06-02 3:31PM EDT | 2023-07-21 | 0.98 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 6.25% |
| MA230915P00320000 | 2023-06-02 10:16AM EDT | 2023-09-15 | 3.71 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| MA231020P00320000 | 2023-06-02 10:16AM EDT | 2023-10-20 | 5.23 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| MA240119P00320000 | 2023-06-02 9:48AM EDT | 2024-01-19 | 9.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MA240621P00320000 | 2023-05-23 11:30AM EDT | 2024-06-21 | 16.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MA250117P00320000 | 2023-05-31 10:25AM EDT | 2025-01-17 | 24.95 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
© 2023 Yahoo. All rights reserved.