MA - Mastercard Incorporated
NYSE - NYSE Delayed price. Currency in USD
In the money
Strike:355.00
Callsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA230602C00355000 | 2023-05-31 11:34AM EDT | 2023-06-02 | 5.80 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| MA230609C00355000 | 2023-05-31 11:46AM EDT | 2023-06-09 | 8.85 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| MA230616C00355000 | 2023-05-31 3:49PM EDT | 2023-06-16 | 13.20 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| MA230623C00355000 | 2023-05-25 9:39AM EDT | 2023-06-23 | 17.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MA230630C00355000 | 2023-05-24 10:24AM EDT | 2023-06-30 | 19.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MA230721C00355000 | 2023-05-31 3:53PM EDT | 2023-07-21 | 19.25 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| MA231020C00355000 | 2023-05-31 12:05PM EDT | 2023-10-20 | 27.50 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| MA240119C00355000 | 2023-05-30 12:32PM EDT | 2024-01-19 | 42.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MA240621C00355000 | 2023-05-01 10:21AM EDT | 2024-06-21 | 65.25 | 47.60 | 49.25 | 0.00 | - | 1 | 9 | 29.90% |
Putsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA230602P00355000 | 2023-05-31 3:57PM EDT | 2023-06-02 | 0.56 | 0.00 | 0.00 | 0.00 | - | 363 | 0 | 6.25% |
| MA230609P00355000 | 2023-05-31 3:53PM EDT | 2023-06-09 | 2.20 | 0.00 | 0.00 | 0.00 | - | 135 | 0 | 3.13% |
| MA230616P00355000 | 2023-05-31 3:49PM EDT | 2023-06-16 | 3.80 | 0.00 | 0.00 | 0.00 | - | 261 | 0 | 3.13% |
| MA230623P00355000 | 2023-05-31 3:25PM EDT | 2023-06-23 | 4.55 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 3.13% |
| MA230630P00355000 | 2023-05-31 3:29PM EDT | 2023-06-30 | 5.54 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| MA230707P00355000 | 2023-05-31 3:51PM EDT | 2023-07-07 | 6.30 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 1.56% |
| MA230721P00355000 | 2023-05-31 3:59PM EDT | 2023-07-21 | 7.65 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 1.56% |
| MA231020P00355000 | 2023-05-31 12:52PM EDT | 2023-10-20 | 17.20 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.78% |
| MA240119P00355000 | 2023-05-31 10:32AM EDT | 2024-01-19 | 23.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| MA240621P00355000 | 2023-05-25 11:09AM EDT | 2024-06-21 | 27.65 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.78% |
© 2023 Yahoo. All rights reserved.