MA - Mastercard Incorporated
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Strike:470.00
Callsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA230616C00470000 | 2023-05-01 1:19PM EDT | 2023-06-16 | 0.13 | 0.00 | 0.24 | 0.00 | - | 1 | 105 | 52.05% |
| MA230721C00470000 | 2023-02-09 4:42PM EDT | 2023-07-21 | 1.44 | 0.24 | 0.36 | 0.00 | - | 5 | 428 | 29.69% |
| MA230915C00470000 | 2023-05-30 1:44PM EDT | 2023-09-15 | 0.27 | 0.18 | 0.25 | 0.00 | - | 3 | 107 | 18.87% |
| MA231020C00470000 | 2023-06-05 9:57AM EDT | 2023-10-20 | 0.40 | 0.44 | 0.53 | 0.00 | - | 25 | 75 | 18.31% |
| MA240119C00470000 | 2023-06-06 11:06AM EDT | 2024-01-19 | 2.60 | 2.80 | 3.05 | +0.13 | +5.26% | 25 | 295 | 20.54% |
| MA240621C00470000 | 2023-06-05 10:21AM EDT | 2024-06-21 | 8.54 | 10.15 | 10.80 | 0.00 | - | 1 | 203 | 23.80% |
| MA250117C00470000 | 2023-05-31 10:00AM EDT | 2025-01-17 | 15.95 | 20.85 | 22.20 | 0.00 | - | 1 | 53 | 26.19% |
Putsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA230616P00470000 | 2023-05-25 12:24PM EDT | 2023-06-16 | 100.85 | 89.45 | 90.75 | 0.00 | - | 2 | 0 | 68.07% |
| MA230915P00470000 | 2023-05-01 3:17PM EDT | 2023-09-15 | 90.26 | 103.45 | 106.55 | 0.00 | - | 2 | 0 | 52.65% |
| MA240119P00470000 | 2023-06-02 3:30PM EDT | 2024-01-19 | 95.81 | 88.35 | 91.35 | 0.00 | - | 10 | 0 | 16.91% |
| MA240621P00470000 | 2023-05-12 3:58PM EDT | 2024-06-21 | 89.00 | 88.65 | 91.25 | 0.00 | - | - | 0 | 12.89% |
| MA250117P00470000 | 2023-02-23 3:03PM EDT | 2025-01-17 | 115.90 | 117.00 | 121.50 | 0.00 | - | 1 | 1 | 31.43% |
© 2023 Yahoo. All rights reserved.