Bulletin
Investor Alert

New York Markets Close in:

Mastercard Inc.

NYS: MA

GO
/marketstate/country/us

Market open

 --Real time quotes

Feb 7, 2023, 1:52 p.m.

MA
/zigman2/quotes/207581792/composite

$

369.37

Change

-3.61 -0.97%

Volume

Volume 1.17m

Real time quotes

/zigman2/quotes/207581792/composite

Previous close

$ 372.97

$ 369.37

Change

-3.61 -0.97%

Day low

Day high

$368.84

$374.11

Open

52 week low

52 week high

$276.87

$390.00

Open

OPTION CHAIN FOR MASTERCARD INC.

In-the-money

February, 2023 Options

Hide
CALLS PUTS
Expires February 10, 2023
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 183.50 0.00 0.00 178.70 181.35 1.00 190.00 quote 0.00 0.00 0.00 0.00 0.01
quote 0.00 0.00 0.00 168.80 171.35 200.00 quote 0.00 0.00 0.00 0.00 0.01
quote 0.00 0.00 0.00 158.70 161.35 210.00 quote 0.00 0.00 0.00 0.00 0.01
quote 0.00 0.00 0.00 148.65 151.50 220.00 quote 0.00 0.00 0.00 0.00 0.01
quote 0.00 0.00 0.00 138.80 141.40 230.00 quote 0.00 0.00 0.00 0.00 0.01
quote 0.00 0.00 0.00 128.85 131.45 240.00 quote 0.00 0.00 0.00 0.00 0.01
quote 0.00 0.00 0.00 123.95 126.35 245.00 quote 0.04 0.00 0.00 0.00 0.01 15.00
quote 0.00 0.00 0.00 118.90 121.40 250.00 quote 0.13 0.00 0.00 0.00 0.01 2.00
quote 0.00 0.00 0.00 114.00 116.45 255.00 quote 0.00 0.00 0.00 0.00 0.01
quote 0.00 0.00 0.00 108.85 111.35 260.00 quote 0.14 0.00 0.00 0.00 0.01 5.00
quote 115.00 0.00 0.00 103.85 106.50 10.00 265.00 quote 0.02 0.00 0.00 0.00 0.01 14.00
quote 0.00 0.00 0.00 99.05 101.55 270.00 quote 0.11 0.00 0.00 0.00 0.01 2.00
quote 0.00 0.00 0.00 94.05 96.35 275.00 quote 0.23 0.00 0.00 0.00 0.01 1.00
quote 0.00 0.00 0.00 88.85 91.40 280.00 quote 0.00 0.00 0.00 0.00 0.01
quote 0.00 0.00 0.00 84.00 86.35 285.00 quote 0.03 0.00 0.00 0.00 0.01 8.00
quote 0.00 0.00 0.00 78.85 81.40 290.00 quote 0.02 0.00 0.00 0.00 0.01 9.00
quote 0.00 0.00 0.00 73.90 76.50 295.00 quote 0.02 0.00 0.00 0.00 0.01 15.00
quote 69.90 -6.39 18.00 69.05 71.35 23.00 300.00 quote 0.02 0.00 0.00 0.00 0.01 19.00
quote 0.00 0.00 0.00 63.80 66.55 305.00 quote 0.17 0.00 0.00 0.00 0.01 5.00
quote 62.75 -3.88 1.00 59.10 61.55 3.00 310.00 quote 0.03 0.00 0.00 0.00 0.01 3.00
quote 55.93 -6.55 1.00 54.05 56.55 2.00 315.00 quote 0.26 0.00 0.00 0.00 0.02 14.00
quote 52.65 -1.65 6.00 49.00 51.60 4.00 320.00 quote 0.01 0.00 14.00 0.00 0.02 57.00
quote 0.00 0.00 0.00 46.55 48.95 322.50 quote 0.01 -0.03 15.00 0.00 0.02 35.00
quote 48.56 0.00 0.00 43.95 46.60 2.00 325.00 quote 0.02 -0.01 1.00 0.01 0.02 49.00
quote 0.00 0.00 0.00 41.45 44.15 327.50 quote 0.00 0.00 0.00 0.00 0.02
quote 43.62 0.00 0.00 38.95 41.65 2.00 330.00 quote 0.06 0.01 6.00 0.00 0.03 79.00
quote 0.00 0.00 0.00 36.40 38.95 332.50 quote 0.23 0.00 0.00 0.01 0.03 2.00
quote 0.00 0.00 0.00 33.95 36.60 335.00 quote 0.03 -0.25 8.00 0.02 0.03 66.00
quote 0.00 0.00 0.00 31.65 34.05 337.50 quote 0.04 -0.05 11.00 0.03 0.04 15.00
quote 34.93 0.89 1.00 29.15 31.60 3.00 340.00 quote 0.03 0.00 7.00 0.03 0.05 208.00
quote 0.00 0.00 0.00 26.55 29.00 342.50 quote 0.05 0.00 3.00 0.04 0.06 221.00
quote 25.45 -6.12 2.00 24.05 26.60 9.00 345.00 quote 0.06 -0.04 13.00 0.05 0.08 218.00
quote 0.00 0.00 0.00 21.75 24.10 347.50 quote 0.09 0.00 10.00 0.07 0.10 108.00
quote 21.10 -1.40 3.00 19.05 21.70 11.00 350.00 quote 0.06 -0.08 13.00 0.11 0.14 293.00
quote 0.00 0.00 0.00 16.75 19.25 352.50 quote 0.09 -0.11 32.00 0.16 0.21 131.00
quote 16.15 -4.57 2.00 14.50 16.80 35.00 355.00 quote 0.30 0.03 40.00 0.26 0.31 652.00
quote 13.90 -0.15 1.00 12.20 14.50 16.00 357.50 quote 0.24 -0.10 18.00 0.40 0.47 195.00
quote 11.79 -1.91 4.00 10.25 12.20 79.00 360.00 quote 0.55 -0.02 30.00 0.63 0.71 319.00
quote 8.70 -0.14 5.00 8.50 9.05 12.00 362.50 quote 0.76 -0.07 22.00 0.97 1.09 248.00
quote 9.10 0.55 65.00 6.55 6.95 119.00 365.00 quote 1.80 0.58 65.00 1.48 1.63 314.00
quote 6.65 -0.55 36.00 4.90 5.20 58.00 367.50 quote 2.34 0.55 94.00 2.21 2.39 485.00
369.37 Current price as of 2/07/2023 01:52:55 PM
quote 5.02 -0.61 76.00 3.40 3.65 235.00 370.00 quote 3.55 0.92 169.00 3.20 3.45 469.00
quote 2.70 -1.70 102.00 2.23 2.42 259.00 372.50 quote 5.10 1.60 53.00 4.45 4.80 411.00
quote 1.25 -1.80 212.00 1.36 1.52 489.00 375.00 quote 6.60 1.80 94.00 6.05 6.40 915.00
quote 1.80 -0.19 59.00 0.79 0.89 363.00 377.50 quote 5.95 -0.65 41.00 7.80 8.95 231.00
quote 0.40 -0.86 85.00 0.43 0.51 544.00 380.00 quote 9.49 2.24 10.00 9.25 11.10 185.00
quote 0.50 -0.27 45.00 0.22 0.28 201.00 382.50 quote 11.05 -2.45 10.00 11.30 13.85 176.00
quote 0.12 -0.38 81.00 0.11 0.15 432.00 385.00 quote 14.08 -0.55 10.00 13.75 16.30 78.00
quote 0.18 -0.10 1.00 0.06 0.09 180.00 387.50 quote 11.30 0.00 0.00 16.20 18.65 25.00
quote 0.05 -0.10 19.00 0.03 0.06 325.00 390.00 quote 20.65 4.65 6.00 19.10 21.25 44.00
quote 0.05 -0.03 6.00 0.02 0.04 201.00 392.50 quote 22.30 4.75 6.00 21.30 23.70 20.00
quote 0.05 -0.03 5.00 0.03 0.04 170.00 395.00 quote 15.25 0.00 0.00 23.60 26.45 10.00
quote 0.03 0.00 3.00 0.02 0.04 40.00 397.50 quote 17.10 0.00 0.00 26.30 28.70 1.00
quote 0.03 0.00 3.00 0.02 0.03 1,606 400.00 quote 27.77 0.00 0.00 28.70 31.30
quote 0.02 0.01 4.00 0.00 0.03 230.00 405.00 quote 32.73 0.00 0.00 33.60 36.15
quote 0.01 -0.03 3.00 0.00 0.03 98.00 410.00 quote 37.95 2.75 4.00 38.60 41.25 1.00
quote 0.02 0.00 21.00 0.00 0.03 59.00 415.00 quote 0.00 0.00 0.00 43.75 46.15
quote 0.01 0.00 3.00 0.00 0.03 25.00 420.00 quote 0.00 0.00 0.00 48.65 51.20
quote 0.02 0.00 15.00 0.00 0.03 34.00 425.00 quote 0.00 0.00 0.00 53.75 56.20
quote 0.04 0.00 0.00 0.00 0.03 10.00 430.00 quote 0.00 0.00 0.00 58.70 61.35
quote 0.02 0.00 0.00 0.00 0.02 6.00 435.00 quote 0.00 0.00 0.00 63.55 66.50
quote 0.21 0.00 0.00 0.00 0.02 2.00 440.00 quote 0.00 0.00 0.00 68.65 71.40
quote 0.00 0.00 0.00 0.00 0.02 445.00 quote 0.00 0.00 0.00 73.60 76.35
quote 0.03 0.00 0.00 0.00 0.02 4.00 450.00 quote 0.00 0.00 0.00 78.70 81.15
CALLS PUTS
Expires February 17, 2023
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 198.90 201.40 170.00 quote 0.05 0.00 0.00 0.00 0.02 48.00
quote 0.00 0.00 0.00 193.90 196.50 175.00 quote 0.01 0.00 0.00 0.00 0.02 73.00
quote 0.00 0.00 0.00 189.10 191.40 180.00 quote 0.02 0.00 0.00 0.00 0.02 26.00
quote 0.00 0.00 0.00 183.90 186.45 185.00 quote 0.00 0.00 0.00 0.00 0.02
quote 0.00 0.00 0.00 179.05 181.45 190.00 quote 0.08 0.00 0.00 0.00 0.02 10.00
quote 0.00 0.00 0.00 174.20 176.30 195.00 quote 0.00 0.00 0.00 0.00 0.02
quote 178.00 0.00 0.00 169.05 171.20 3.00 200.00 quote 0.01 0.00 0.00 0.00 0.02 65.00
quote 170.50 0.00 0.00 163.95 166.55 2.00 205.00 quote 0.01 0.00 0.00 0.00 0.02 22.00
quote 0.00 0.00 0.00 159.25 161.40 210.00 quote 0.05 0.00 0.00 0.00 0.02 28.00
quote 0.00 0.00 0.00 153.90 156.55 215.00 quote 0.38 0.00 0.00 0.00 0.02 8.00
quote 158.00 0.00 0.00 149.00 151.50 5.00 220.00 quote 0.06 0.00 0.00 0.00 0.02 36.00
quote 151.21 0.00 0.00 144.10 146.45 7.00 225.00 quote 0.69 0.00 0.00 0.00 0.02 1.00
quote 0.00 0.00 0.00 139.00 141.35 230.00 quote 0.02 0.00 0.00 0.00 0.02 25.00
quote 0.00 0.00 0.00 134.10 136.20 235.00 quote 0.02 0.00 0.00 0.00 0.02 30.00
quote 0.00 0.00 0.00 129.15 131.50 240.00 quote 0.01 0.00 0.00 0.00 0.02 286.00
quote 0.00 0.00 0.00 124.15 126.50 245.00 quote 0.01 0.00 0.00 0.00 0.02 10.00
quote 105.23 0.00 0.00 119.15 121.40 4.00 250.00 quote 0.02 0.00 0.00 0.00 0.02 169.00
quote 0.00 0.00 0.00 114.35 116.30 255.00 quote 0.03 0.00 0.00 0.00 0.02 395.00
quote 0.00 0.00 0.00 109.40 111.35 260.00 quote 0.01 -0.03 12.00 0.00 0.02 140.00
quote 0.00 0.00 0.00 104.25 106.60 265.00 quote 0.02 0.00 0.00 0.00 0.02 43.00
quote 79.58 0.00 0.00 99.20 101.60 11.00 270.00 quote 0.05 0.00 0.00 0.00 0.02 71.00
quote 86.10 0.00 0.00 94.35 96.45 1.00 275.00 quote 0.02 0.00 0.00 0.00 0.02 975.00
quote 69.54 0.00 0.00 89.30 91.60 1.00 280.00 quote 0.01 -0.01 1.00 0.00 0.02 273.00
quote 0.00 0.00 0.00 84.20 86.35 285.00 quote 0.03 0.00 0.00 0.00 0.03 49.00
quote 0.00 0.00 0.00 79.35 81.50 290.00 quote 0.05 0.00 0.00 0.00 0.03 108.00
quote 81.74 24.49 1.00 74.30 76.55 2.00 295.00 quote 0.02 0.00 4.00 0.00 0.03 81.00
quote 48.71 0.00 0.00 69.35 71.40 5.00 300.00 quote 0.02 0.00 22.00 0.01 0.03 283.00
quote 70.62 0.00 0.00 64.15 66.70 201.00 305.00 quote 0.03 -0.11 5.00 0.02 0.04 1,381
quote 59.39 0.00 0.00 59.35 61.80 3.00 310.00 quote 0.04 0.00 2.00 0.03 0.05 737.00
quote 56.71 0.00 0.00 54.25 56.75 6.00 315.00 quote 0.07 0.01 31.00 0.05 0.07 580.00
quote 51.16 1.22 1.00 49.45 51.80 18.00 320.00 quote 0.08 0.01 16.00 0.07 0.09 886.00
quote 53.51 0.00 0.00 44.45 46.85 428.00 325.00 quote 0.10 -0.06 3.00 0.10 0.13 409.00
quote 43.02 -2.33 3.00 39.65 41.80 113.00 330.00 quote 0.13 -0.01 2.00 0.15 0.19 476.00
quote 35.94 -0.56 1.00 34.75 36.95 82.00 335.00 quote 0.21 -0.04 12.00 0.24 0.29 450.00
quote 35.00 0.00 0.00 29.95 32.00 575.00 340.00 quote 0.32 -0.01 31.00 0.39 0.45 733.00
quote 0.00 0.00 0.00 27.45 29.65 342.50 quote 0.53 0.07 55.00 0.50 0.57 78.00
quote 30.52 2.54 1.00 25.10 27.35 529.00 345.00 quote 0.66 0.11 58.00 0.63 0.71 430.00
quote 0.00 0.00 0.00 23.00 24.85 347.50 quote 0.76 0.05 77.00 0.80 0.87 75.00
quote 21.54 -3.36 12.00 20.55 22.00 1,046 350.00 quote 1.10 0.22 64.00 1.02 1.10 491.00
quote 19.70 0.00 0.00 18.70 20.25 93.00 352.50 quote 1.41 0.29 29.00 1.27 1.38 635.00
quote 24.30 0.50 30.00 16.45 18.30 605.00 355.00 quote 1.28 0.06 28.00 1.60 1.72 846.00
quote 15.25 -1.45 34.00 14.90 15.35 55.00 357.50 quote 1.67 -0.05 39.00 2.00 2.15 426.00
quote 13.01 -2.29 9.00 12.95 13.40 702.00 360.00 quote 2.32 0.12 45.00 2.51 2.66 589.00
quote 11.01 -0.28 4.00 11.05 11.50 62.00 362.50 quote 2.63 -0.02 48.00 3.10 3.30 317.00
quote 9.55 -1.91 6.00 9.35 9.75 492.00 365.00 quote 3.50 0.20 7.00 3.80 4.05 700.00
quote 9.35 0.25 50.00 7.75 8.10 116.00 367.50 quote 4.50 0.50 36.00 4.70 4.95 293.00
369.37 Current price as of 2/07/2023 01:52:55 PM
quote 6.27 -1.73 64.00 6.30 6.60 1,238 370.00 quote 5.55 0.65 53.00 5.70 6.00 615.00
quote 6.45 -0.35 61.00 5.05 5.30 159.00 372.50 quote 7.20 1.20 37.00 6.95 7.25 266.00
quote 5.35 0.00 95.00 3.90 4.20 844.00 375.00 quote 8.25 1.59 52.00 8.30 8.65 401.00
quote 3.85 -0.70 19.00 3.00 3.25 226.00 377.50 quote 8.15 -1.35 8.00 9.90 10.30 236.00
quote 2.27 -1.18 31.00 2.25 2.47 1,090 380.00 quote 11.55 1.56 4.00 11.60 12.10 473.00
quote 2.71 0.26 20.00 1.67 1.83 265.00 382.50 quote 13.55 -0.95 32.00 13.55 14.00 106.00
quote 1.85 -0.43 8.00 1.20 1.34 698.00 385.00 quote 14.30 0.60 11.00 14.75 16.70 211.00
quote 1.25 -0.32 26.00 0.85 0.96 329.00 387.50 quote 13.70 -1.55 10.00 17.30 19.00 91.00
quote 1.04 -0.01 202.00 0.60 0.68 869.00 390.00 quote 17.60 3.00 2.00 19.30 21.20 166.00
quote 0.65 -0.16 84.00 0.42 0.48 204.00 392.50 quote 22.25 5.15 1.00 21.50 23.60 46.00
quote 0.30 -0.33 11.00 0.27 0.33 539.00 395.00 quote 22.10 5.45 3.00 24.05 26.10 47.00
quote 0.27 -0.15 1.00 0.18 0.23 197.00 397.50 quote 20.55 0.00 0.00 26.55 28.55 38.00
quote 0.23 -0.05 60.00 0.12 0.16 1,217 400.00 quote 28.80 2.31 8.00 28.95 31.30 7.00
quote 0.11 -0.04 1.00 0.07 0.09 1,463 405.00 quote 30.25 0.00 0.00 34.10 36.15 2.00
quote 0.05 -0.01 9.00 0.03 0.05 305.00 410.00 quote 32.25 0.00 0.00 38.85 41.05
quote 0.05 -0.04 5.00 0.02 0.03 7,069 415.00 quote 0.00 0.00 0.00 43.95 46.30
quote 0.03 0.00 57.00 0.01 0.03 937.00 420.00 quote 46.95 0.00 0.00 48.80 51.10
quote 0.02 -0.01 1.00 0.00 0.03 1,484 425.00 quote 0.00 0.00 0.00 53.70 56.15
quote 0.01 -0.02 1.00 0.00 0.03 79.00 430.00 quote 0.00 0.00 0.00 59.00 61.00
quote 0.02 0.00 0.00 0.00 0.03 61.00 435.00 quote 0.00 0.00 0.00 63.85 66.45
quote 0.03 0.00 0.00 0.00 0.03 443.00 440.00 quote 0.00 0.00 0.00 68.85 71.30
quote 0.03 0.00 0.00 0.00 0.02 13.00 445.00 quote 0.00 0.00 0.00 73.80 76.25
quote 0.03 0.00 0.00 0.00 0.02 16.00 450.00 quote 0.00 0.00 0.00 78.80 81.50
quote 0.01 -0.01 1.00 0.00 0.02 6.00 455.00 quote 0.00 0.00 0.00 83.75 86.35
quote 0.01 0.00 0.00 0.00 0.02 2.00 460.00 quote 0.00 0.00 0.00 88.85 91.05
quote 0.02 0.00 0.00 0.00 0.02 92.00 465.00 quote 0.00 0.00 0.00 93.70 96.40
quote 0.02 0.00 0.00 0.00 0.02 32.00 470.00 quote 0.00 0.00 0.00 98.55 101.50
quote 0.03 0.00 0.00 0.00 0.02 31.00 480.00 quote 0.00 0.00 0.00 108.80 111.25
quote 0.01 0.00 0.00 0.00 0.02 42.00 490.00 quote 0.00 0.00 0.00 118.95 121.40
quote 0.01 0.00 0.00 0.00 0.02 87.00 500.00 quote 0.00 0.00 0.00 128.80 131.10
CALLS PUTS
Expires February 24, 2023
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 178.70 181.75 190.00 quote 0.00 0.00 0.00 0.00 0.02
quote 0.00 0.00 0.00 168.90 171.70 200.00 quote 0.00 0.00 0.00 0.00 0.02
quote 0.00 0.00 0.00 158.95 161.80 210.00 quote 0.00 0.00 0.00 0.00 0.02
quote 0.00 0.00 0.00 149.00 151.85 220.00 quote 0.00 0.00 0.00 0.00 0.02
quote 0.00 0.00 0.00 139.05 141.70 230.00 quote 0.00 0.00 0.00 0.00 0.02
quote 0.00 0.00 0.00 129.00 131.90 240.00 quote 0.00 0.00 0.00 0.00 0.02
quote 0.00 0.00 0.00 124.10 126.85 245.00 quote 0.00 0.00 0.00 0.00 0.02
quote 0.00 0.00 0.00 119.15 121.85 250.00 quote 0.05 0.00 0.00 0.00 0.02 8.00
quote 0.00 0.00 0.00 113.95 116.85 255.00 quote 0.00 0.00 0.00 0.00 0.02
quote 0.00 0.00 0.00 109.00 111.95 260.00 quote 0.00 0.00 0.00 0.00 0.02
quote 0.00 0.00 0.00 104.20 106.95 265.00 quote 0.00 0.00 0.00 0.00 0.03
quote 0.00 0.00 0.00 99.10 101.80 270.00 quote 0.00 0.00 0.00 0.00 0.03
quote 0.00 0.00 0.00 94.00 97.05 275.00 quote 0.00 0.00 0.00 0.00 0.03
quote 0.00 0.00 0.00 89.05 91.95 280.00 quote 0.16 0.00 0.00 0.00 0.04 1.00
quote 0.00 0.00 0.00 84.15 87.05 285.00 quote 0.02 0.00 16.00 0.00 0.05 16.00
quote 0.00 0.00 0.00 79.20 82.00 290.00 quote 0.09 0.00 0.00 0.01 0.06 1.00
quote 0.00 0.00 0.00 74.10 77.00 295.00 quote 0.95 0.00 0.00 0.02 0.07 2.00
quote 67.35 0.00 0.00 69.25 71.95 1.00 300.00 quote 0.16 0.00 0.00 0.04 0.08 17.00
quote 0.00 0.00 0.00 64.35 66.90 305.00 quote 0.64 0.00 0.00 0.06 0.10 27.00
quote 63.25 0.00 1.00 59.65 62.05 1.00 310.00 quote 0.58 0.00 0.00 0.09 0.13 5.00
quote 56.61 0.00 1.00 54.75 57.20 315.00 quote 0.18 0.00 0.00 0.13 0.18 29.00
quote 0.00 0.00 0.00 49.90 52.15 320.00 quote 0.17 0.00 0.00 0.19 0.24 126.00
quote 0.00 0.00 0.00 44.95 47.15 325.00 quote 0.32 0.05 5.00 0.28 0.33 90.00
quote 0.00 0.00 0.00 40.00 42.55 330.00 quote 0.50 0.07 6.00 0.40 0.46 43.00
quote 0.00 0.00 0.00 35.40 37.65 335.00 quote 0.67 -0.08 34.00 0.58 0.65 10.00
quote 33.00 0.00 0.00 30.60 33.00 1.00 340.00 quote 0.71 -0.36 33.00 0.85 0.93 58.00
quote 29.00 0.50 3.00 26.20 27.80 5.00 345.00 quote 1.32 -0.04 45.00 1.22 1.31 212.00
quote 22.54 0.00 0.00 21.75 24.00 7.00 350.00 quote 1.87 0.19 2.00 1.74 1.86 214.00
quote 18.45 -1.70 5.00 18.15 18.65 40.00 355.00 quote 1.79 -0.59 1.00 2.49 2.65 215.00
quote 15.30 -4.45 6.00 14.25 14.70 13.00 360.00 quote 3.38 -0.17 4.00 3.55 3.75 97.00
quote 12.30 0.80 7.00 10.70 11.15 61.00 365.00 quote 3.95 -0.60 16.00 5.00 5.25 50.00
369.37 Current price as of 2/07/2023 01:52:55 PM
quote 9.50 -0.28 9.00 7.70 8.05 65.00 370.00 quote 7.19 2.57 18.00 6.90 7.20 39.00
quote 5.45 -2.25 3.00 5.25 5.55 135.00 375.00 quote 9.00 1.70 1.00 9.40 9.75 55.00
quote 4.57 0.12 6.00 3.40 3.65 120.00 380.00 quote 12.80 2.55 9.00 12.55 13.00 115.00
quote 2.03 -0.31 10.00 2.07 2.25 45.00 385.00 quote 16.60 0.37 5.00 16.25 16.70 18.00
quote 1.35 -0.22 18.00 1.20 1.33 207.00 390.00 quote 19.92 2.37 10.00 19.55 21.65 10.00
quote 0.78 -0.31 5.00 0.66 0.75 216.00 395.00 quote 0.00 0.00 0.00 23.90 26.40
quote 0.37 -0.08 1.00 0.34 0.41 181.00 400.00 quote 23.85 0.00 0.00 28.80 31.20 5.00
quote 0.22 -0.12 2.00 0.17 0.23 94.00 405.00 quote 0.00 0.00 0.00 34.05 36.30
quote 0.36 0.00 0.00 0.09 0.13 153.00 410.00 quote 32.00 0.00 0.00 38.80 41.40 1.00
quote 0.08 -0.10 25.00 0.05 0.09 99.00 415.00 quote 38.15 0.00 0.00 43.65 46.25
quote 0.09 0.00 0.00 0.03 0.06 31.00 420.00 quote 0.00 0.00 0.00 48.65 51.35
quote 0.05 0.00 0.00 0.01 0.05 10.00 425.00 quote 0.00 0.00 0.00 53.65 56.60
quote 0.04 0.00 0.00 0.01 0.04 18.00 430.00 quote 0.00 0.00 0.00 58.70 61.45
quote 0.32 0.00 0.00 0.00 0.03 1.00 435.00 quote 0.00 0.00 0.00 63.55 66.60
quote 0.02 0.00 2.00 0.02 0.03 21.00 440.00 quote 0.00 0.00 0.00 68.60 71.85
quote 0.00 0.00 0.00 0.00 0.02 445.00 quote 0.00 0.00 0.00 73.60 76.65
quote 0.02 -0.10 6.00 0.00 0.02 1.00 450.00 quote 0.00 0.00 0.00 78.60 81.70

March, 2023 Options

Show

April, 2023 Options

Show

June, 2023 Options

Show

July, 2023 Options

Show

September, 2023 Options

Show

January, 2024 Options

Show

January, 2025 Options

Show
Link to MarketWatch's Slice.