MA - Mastercard Incorporated
NYSE - NYSE Delayed price. Currency in USD
In the money
Strike:385.00
Callsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA230609C00385000 | 2023-06-02 3:59PM EDT | 2023-06-09 | 0.65 | 0.60 | 0.66 | +0.18 | +38.30% | 13,809 | 252 | 19.12% |
| MA230616C00385000 | 2023-06-02 3:59PM EDT | 2023-06-16 | 1.61 | 1.58 | 1.68 | +0.36 | +28.80% | 75 | 889 | 18.90% |
| MA230623C00385000 | 2023-06-02 3:54PM EDT | 2023-06-23 | 2.55 | 2.33 | 2.61 | +0.64 | +33.51% | 36 | 76 | 18.77% |
| MA230630C00385000 | 2023-06-02 1:50PM EDT | 2023-06-30 | 3.80 | 3.35 | 3.75 | +1.04 | +37.68% | 10 | 71 | 19.51% |
| MA230721C00385000 | 2023-06-02 2:59PM EDT | 2023-07-21 | 6.10 | 6.00 | 6.15 | +0.85 | +16.19% | 40 | 815 | 19.60% |
| MA231020C00385000 | 2023-06-02 1:51PM EDT | 2023-10-20 | 17.80 | 17.25 | 17.55 | +3.60 | +25.35% | 5 | 73 | 24.28% |
| MA240119C00385000 | 2023-06-02 9:34AM EDT | 2024-01-19 | 28.20 | 26.65 | 27.30 | +7.25 | +34.61% | 2 | 275 | 27.14% |
| MA240621C00385000 | 2023-06-01 2:42PM EDT | 2024-06-21 | 38.35 | 39.70 | 40.90 | 0.00 | - | 1 | 35 | 29.91% |
Putsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA230609P00385000 | 2023-06-01 2:49PM EDT | 2023-06-09 | 15.00 | 11.10 | 12.15 | 0.00 | - | 17 | 111 | 21.00% |
| MA230616P00385000 | 2023-05-31 1:29PM EDT | 2023-06-16 | 12.35 | 11.70 | 12.70 | -12.30 | -49.90% | 1 | 748 | 17.71% |
| MA230623P00385000 | 2023-05-31 3:49PM EDT | 2023-06-23 | 22.05 | 12.25 | 13.30 | 0.00 | - | 1 | 18 | 16.74% |
| MA230630P00385000 | 2023-05-24 9:55AM EDT | 2023-06-30 | 19.77 | 12.95 | 14.00 | 0.00 | - | 2 | 11 | 16.61% |
| MA230721P00385000 | 2023-06-02 12:07PM EDT | 2023-07-21 | 15.55 | 15.10 | 15.70 | -4.28 | -21.58% | 4 | 302 | 16.17% |
| MA231020P00385000 | 2023-06-02 2:34PM EDT | 2023-10-20 | 22.65 | 22.50 | 22.90 | -8.49 | -27.26% | 6 | 180 | 17.80% |
| MA240119P00385000 | 2023-06-02 1:34PM EDT | 2024-01-19 | 28.20 | 27.75 | 28.55 | -2.55 | -8.29% | 3 | 219 | 18.69% |
| MA240621P00385000 | 2023-05-31 11:10AM EDT | 2024-06-21 | 43.20 | 34.85 | 35.65 | 0.00 | - | 1 | 89 | 19.14% |
© 2023 Yahoo. All rights reserved.