MA - Mastercard Incorporated
NYSE - NYSE Delayed Price. Currency in USD
In The Money
CallsforJune 2, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA230602C00310000 | 2023-04-24 10:19AM EDT | 310.00 | 68.00 | 56.90 | 58.00 | 0.00 | - | - | 9 | 181.10% |
| MA230602C00342500 | 2023-05-25 10:07AM EDT | 342.50 | 25.30 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| MA230602C00350000 | 2023-05-31 3:35PM EDT | 350.00 | 14.39 | 0.00 | 0.00 | 0.00 | - | 30 | 32 | 0.00% |
| MA230602C00355000 | 2023-05-31 11:34AM EDT | 355.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 35 | 28 | 0.00% |
| MA230602C00357500 | 2023-05-31 3:55PM EDT | 357.50 | 8.35 | 0.00 | 0.00 | 0.00 | - | 37 | 29 | 0.00% |
| MA230602C00360000 | 2023-05-31 3:56PM EDT | 360.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 350 | 219 | 0.00% |
| MA230602C00362500 | 2023-05-31 3:59PM EDT | 362.50 | 4.64 | 0.00 | 0.00 | 0.00 | - | 330 | 99 | 0.00% |
| MA230602C00365000 | 2023-05-31 3:59PM EDT | 365.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 173 | 198 | 0.00% |
| MA230602C00367500 | 2023-05-31 3:59PM EDT | 367.50 | 1.96 | 0.00 | 0.00 | 0.00 | - | 227 | 196 | 3.13% |
| MA230602C00370000 | 2023-05-31 3:57PM EDT | 370.00 | 1.18 | 0.00 | 0.00 | 0.00 | - | 114 | 199 | 6.25% |
| MA230602C00372500 | 2023-05-31 3:58PM EDT | 372.50 | 0.72 | 0.00 | 0.00 | 0.00 | - | 148 | 290 | 6.25% |
| MA230602C00375000 | 2023-05-31 3:58PM EDT | 375.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 228 | 461 | 6.25% |
| MA230602C00377500 | 2023-05-31 3:58PM EDT | 377.50 | 0.27 | 0.00 | 0.00 | 0.00 | - | 376 | 2,786 | 12.50% |
| MA230602C00380000 | 2023-05-31 3:48PM EDT | 380.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 68 | 2,429 | 12.50% |
| MA230602C00382500 | 2023-05-31 1:40PM EDT | 382.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 136 | 115 | 12.50% |
| MA230602C00385000 | 2023-05-31 3:48PM EDT | 385.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 609 | 842 | 12.50% |
| MA230602C00387500 | 2023-05-31 10:47AM EDT | 387.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 152 | 12.50% |
| MA230602C00390000 | 2023-05-31 3:16PM EDT | 390.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 235 | 25.00% |
| MA230602C00392500 | 2023-05-30 3:19PM EDT | 392.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 32 | 210 | 25.00% |
| MA230602C00395000 | 2023-05-30 1:23PM EDT | 395.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1,277 | 2,926 | 25.00% |
| MA230602C00397500 | 2023-05-30 12:52PM EDT | 397.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7 | 85 | 25.00% |
| MA230602C00400000 | 2023-05-31 3:44PM EDT | 400.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 1,776 | 25.00% |
| MA230602C00405000 | 2023-05-31 9:54AM EDT | 405.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 161 | 25.00% |
| MA230602C00410000 | 2023-05-30 2:32PM EDT | 410.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 87 | 25.00% |
| MA230602C00415000 | 2023-05-30 3:50PM EDT | 415.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 26 | 50.00% |
| MA230602C00425000 | 2023-05-08 3:26PM EDT | 425.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| MA230602C00430000 | 2023-04-13 12:38PM EDT | 430.00 | 0.15 | 0.01 | 0.29 | 0.00 | - | - | 1 | 101.17% |
| MA230602C00445000 | 2023-04-17 9:57AM EDT | 445.00 | 0.36 | 0.00 | 0.25 | 0.00 | - | - | 10 | 116.02% |
| MA230602C00450000 | 2023-05-25 9:30AM EDT | 450.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
PutsforJune 2, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA230602P00270000 | 2023-05-24 3:25PM EDT | 270.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| MA230602P00305000 | 2023-05-22 10:35AM EDT | 305.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| MA230602P00310000 | 2023-05-24 10:13AM EDT | 310.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| MA230602P00315000 | 2023-05-24 3:32PM EDT | 315.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 17 | 21 | 50.00% |
| MA230602P00320000 | 2023-05-26 10:44AM EDT | 320.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 50.00% |
| MA230602P00325000 | 2023-05-31 11:25AM EDT | 325.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 66 | 25.00% |
| MA230602P00327500 | 2023-05-30 2:08PM EDT | 327.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 25.00% |
| MA230602P00330000 | 2023-05-31 2:29PM EDT | 330.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 19 | 109 | 25.00% |
| MA230602P00332500 | 2023-05-25 9:43AM EDT | 332.50 | 0.41 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| MA230602P00335000 | 2023-05-31 3:39PM EDT | 335.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 39 | 62 | 25.00% |
| MA230602P00337500 | 2023-05-31 1:18PM EDT | 337.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 29 | 32 | 25.00% |
| MA230602P00340000 | 2023-05-31 3:58PM EDT | 340.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 167 | 257 | 25.00% |
| MA230602P00342500 | 2023-05-31 12:51PM EDT | 342.50 | 0.22 | 0.00 | 0.00 | 0.00 | - | 19 | 47 | 25.00% |
| MA230602P00345000 | 2023-05-31 3:58PM EDT | 345.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 34 | 123 | 12.50% |
| MA230602P00347500 | 2023-05-31 2:43PM EDT | 347.50 | 0.33 | 0.00 | 0.00 | 0.00 | - | 346 | 127 | 12.50% |
| MA230602P00350000 | 2023-05-31 3:45PM EDT | 350.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 270 | 297 | 12.50% |
| MA230602P00352500 | 2023-05-31 3:54PM EDT | 352.50 | 0.43 | 0.00 | 0.00 | 0.00 | - | 248 | 264 | 12.50% |
| MA230602P00355000 | 2023-05-31 3:57PM EDT | 355.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 363 | 297 | 6.25% |
| MA230602P00357500 | 2023-05-31 3:49PM EDT | 357.50 | 1.10 | 0.00 | 0.00 | 0.00 | - | 317 | 180 | 6.25% |
| MA230602P00360000 | 2023-05-31 3:59PM EDT | 360.00 | 1.21 | 0.00 | 0.00 | 0.00 | - | 397 | 545 | 6.25% |
| MA230602P00362500 | 2023-05-31 3:55PM EDT | 362.50 | 2.02 | 0.00 | 0.00 | 0.00 | - | 157 | 1,661 | 3.13% |
| MA230602P00365000 | 2023-05-31 3:59PM EDT | 365.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 260 | 1,594 | 0.05% |
| MA230602P00367500 | 2023-05-31 3:44PM EDT | 367.50 | 4.95 | 0.00 | 0.00 | 0.00 | - | 28 | 1,294 | 0.00% |
| MA230602P00370000 | 2023-05-31 3:55PM EDT | 370.00 | 6.15 | 0.00 | 0.00 | 0.00 | - | 52 | 1,039 | 0.00% |
| MA230602P00372500 | 2023-05-31 3:50PM EDT | 372.50 | 9.45 | 0.00 | 0.00 | 0.00 | - | 11 | 810 | 0.00% |
| MA230602P00375000 | 2023-05-31 1:05PM EDT | 375.00 | 14.68 | 0.00 | 0.00 | 0.00 | - | 7 | 561 | 0.00% |
| MA230602P00377500 | 2023-05-31 11:06AM EDT | 377.50 | 17.90 | 0.00 | 0.00 | 0.00 | - | 8 | 68 | 0.00% |
| MA230602P00380000 | 2023-05-31 12:47PM EDT | 380.00 | 19.75 | 0.00 | 0.00 | 0.00 | - | 13 | 14 | 0.00% |
| MA230602P00382500 | 2023-05-31 2:46PM EDT | 382.50 | 20.62 | 0.00 | 0.00 | 0.00 | - | 12 | 6 | 0.00% |
| MA230602P00385000 | 2023-05-31 3:55PM EDT | 385.00 | 20.50 | 0.00 | 0.00 | 0.00 | - | 11 | 39 | 0.00% |
| MA230602P00387500 | 2023-05-31 2:43PM EDT | 387.50 | 25.55 | 0.00 | 0.00 | 0.00 | - | 320 | 71 | 0.00% |
| MA230602P00390000 | 2023-05-31 2:42PM EDT | 390.00 | 28.00 | 0.00 | 0.00 | 0.00 | - | 47 | 5 | 0.00% |
| MA230602P00392500 | 2023-05-24 9:50AM EDT | 392.50 | 25.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MA230602P00395000 | 2023-05-31 3:49PM EDT | 395.00 | 31.55 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| MA230602P00400000 | 2023-05-31 3:49PM EDT | 400.00 | 36.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MA230602P00405000 | 2023-05-18 11:23AM EDT | 405.00 | 17.28 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| MA230602P00450000 | 2023-04-19 3:46PM EDT | 450.00 | 77.60 | 63.05 | 65.80 | 0.00 | - | - | 0 | 0.00% |
| MA230602P00460000 | 2023-05-31 1:36PM EDT | 460.00 | 98.60 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
© 2023 Yahoo. All rights reserved.