Bulletin
Investor Alert

Mastercard Inc.

NYS: MA

GO
/marketstate/country/us

After Hours

 --Quotes are delayed by 20 min

Feb 3, 2023, 7:59 p.m.

MA
/zigman2/quotes/207581792/composite

$

373.89

Change

-0.02 -0.0053%

Volume

Volume 103,906

Quotes are delayed by 20 min

/zigman2/quotes/207581792/composite

Previous close

$ 374.94

$ 373.91

Change

-1.03 -0.27%

Day low

Day high

$370.49

$378.22

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 0.00 183.15 185.50 1.00 190.00 quote 0.00 0.00 0.00 0.00 0.02
quote 0.00 0.00 0.00 173.40 175.05 200.00 quote 0.00 0.00 0.00 0.00 0.02
quote 0.00 0.00 0.00 163.30 165.10 210.00 quote 0.00 0.00 0.00 0.00 0.02
quote 0.00 0.00 0.00 153.40 155.25 220.00 quote 0.00 0.00 0.00 0.00 0.02
quote 0.00 0.00 0.00 143.40 145.20 230.00 quote 0.00 0.00 0.00 0.00 0.02
quote 0.00 0.00 0.00 133.30 135.20 240.00 quote 0.00 0.00 0.00 0.00 0.02
quote 0.00 0.00 0.00 128.45 130.20 245.00 quote 0.04 0.00 0.00 0.00 0.02 15.00
quote 0.00 0.00 0.00 123.25 125.25 250.00 quote 0.13 0.00 0.00 0.00 0.02 2.00
quote 0.00 0.00 0.00 118.35 120.15 255.00 quote 0.00 0.00 0.00 0.00 0.02
quote 0.00 0.00 0.00 113.20 115.20 260.00 quote 0.14 0.00 0.00 0.00 0.02 5.00
quote 115.00 0.00 0.00 108.20 110.40 10.00 265.00 quote 0.02 0.00 0.00 0.00 0.02 14.00
quote 0.00 0.00 0.00 103.25 105.50 270.00 quote 0.11 0.00 0.00 0.00 0.02 2.00
quote 0.00 0.00 0.00 98.50 100.00 275.00 quote 0.23 0.00 0.00 0.00 0.02 1.00
quote 0.00 0.00 0.00 93.35 95.15 280.00 quote 0.00 0.00 0.00 0.00 0.19
quote 0.00 0.00 0.00 88.10 90.40 285.00 quote 0.03 0.00 0.00 0.00 0.07 8.00
quote 0.00 0.00 0.00 83.45 85.30 290.00 quote 0.02 0.00 0.00 0.00 0.07 9.00
quote 0.00 0.00 0.00 78.30 80.30 295.00 quote 0.02 0.00 0.00 0.00 0.02 15.00
quote 76.29 3.52 20.00 73.45 75.10 3.00 300.00 quote 0.02 0.00 0.00 0.00 0.02 19.00
quote 0.00 0.00 0.00 68.50 70.30 305.00 quote 0.17 0.00 0.00 0.00 0.02 5.00
quote 66.63 -0.75 3.00 63.45 65.15 1.00 310.00 quote 0.03 0.00 0.00 0.00 0.02 3.00
quote 62.48 0.00 0.00 58.30 60.20 2.00 315.00 quote 0.26 0.00 0.00 0.00 0.02 14.00
quote 54.30 -5.70 2.00 53.45 55.35 2.00 320.00 quote 0.09 0.00 0.00 0.01 0.03 57.00
quote 0.00 0.00 0.00 51.05 52.35 322.50 quote 0.04 0.00 0.00 0.01 0.03 35.00
quote 48.56 0.00 0.00 48.50 49.80 2.00 325.00 quote 0.02 -0.01 1.00 0.01 0.03 49.00
quote 0.00 0.00 0.00 46.10 47.50 327.50 quote 0.00 0.00 0.00 0.00 0.04
quote 43.62 0.00 0.00 43.60 45.00 2.00 330.00 quote 0.06 0.01 6.00 0.01 0.04 73.00
quote 0.00 0.00 0.00 41.15 42.50 332.50 quote 0.23 0.00 0.00 0.01 0.04 2.00
quote 0.00 0.00 0.00 38.60 40.00 335.00 quote 0.28 0.00 0.00 0.02 0.06 66.00
quote 0.00 0.00 0.00 36.10 37.55 337.50 quote 0.09 -0.22 2.00 0.03 0.07 4.00
quote 34.93 0.89 1.00 33.85 34.80 2.00 340.00 quote 0.07 -0.08 12.00 0.05 0.08 202.00
quote 0.00 0.00 0.00 31.30 32.60 342.50 quote 0.09 -0.13 4.00 0.07 0.10 68.00
quote 31.57 1.29 4.00 28.85 30.10 5.00 345.00 quote 0.10 -0.12 15.00 0.10 0.13 228.00
quote 0.00 0.00 0.00 26.30 27.70 347.50 quote 0.14 -0.05 10.00 0.12 0.16 29.00
quote 23.02 0.00 0.00 24.05 25.25 10.00 350.00 quote 0.22 -0.20 14.00 0.17 0.22 246.00
quote 0.00 0.00 0.00 21.60 22.65 352.50 quote 0.25 -0.29 34.00 0.23 0.30 149.00
quote 20.72 0.00 0.00 19.25 20.15 35.00 355.00 quote 0.38 -0.33 168.00 0.32 0.46 574.00
quote 18.15 0.00 0.00 16.70 18.15 16.00 357.50 quote 0.53 -0.35 38.00 0.43 0.55 161.00
quote 15.15 -3.52 8.00 14.60 15.90 51.00 360.00 quote 0.70 -0.40 107.00 0.65 0.82 272.00
quote 16.28 3.43 1.00 12.40 13.50 15.00 362.50 quote 0.97 -0.31 70.00 0.91 1.11 235.00
quote 10.28 -1.42 116.00 10.35 10.80 99.00 365.00 quote 1.38 -0.52 137.00 1.29 1.45 184.00
quote 9.55 -0.25 28.00 8.40 8.80 49.00 367.50 quote 1.97 -0.47 335.00 1.86 2.00 215.00
quote 7.45 0.10 64.00 6.70 6.90 193.00 370.00 quote 2.51 -0.94 272.00 2.55 2.71 210.00
quote 4.95 -1.65 122.00 5.05 5.25 266.00 372.50 quote 3.25 -0.15 232.00 3.40 3.65 378.00
373.91 Current price as of 2/03/2023 04:00:02 PM
quote 4.05 -0.65 155.00 3.75 3.95 409.00 375.00 quote 4.75 -0.65 693.00 4.60 4.85 474.00
quote 2.75 -1.00 120.00 2.65 2.82 300.00 377.50 quote 6.00 -1.30 117.00 6.00 6.25 209.00
quote 1.98 -0.72 369.00 1.82 1.96 126.00 380.00 quote 7.30 -0.70 253.00 7.60 7.95 74.00
quote 1.27 -0.67 139.00 1.20 1.40 71.00 382.50 quote 9.75 1.50 63.00 9.60 10.00 130.00
quote 0.76 -0.60 391.00 0.76 0.89 422.00 385.00 quote 11.35 -0.30 28.00 11.25 12.00 59.00
quote 0.62 -0.24 107.00 0.48 0.59 56.00 387.50 quote 11.30 0.00 0.00 13.30 14.25 25.00
quote 0.32 -0.26 24.00 0.29 0.39 315.00 390.00 quote 11.55 0.00 0.00 15.45 16.60 39.00
quote 0.20 -0.29 28.00 0.18 0.27 156.00 392.50 quote 17.55 0.00 0.00 18.05 19.10 20.00
quote 0.17 -0.15 71.00 0.11 0.16 185.00 395.00 quote 15.25 0.00 0.00 20.40 21.60 8.00
quote 0.09 -0.13 3.00 0.07 0.11 37.00 397.50 quote 17.10 0.00 0.00 22.65 24.05 1.00
quote 0.06 -0.07 132.00 0.04 0.07 1,520 400.00 quote 27.77 0.00 0.00 25.40 26.70
quote 0.03 -0.04 12.00 0.03 0.07 226.00 405.00 quote 32.73 0.00 0.00 30.40 31.75
quote 0.04 0.00 0.00 0.00 0.04 98.00 410.00 quote 35.20 -3.63 6.00 35.35 36.75 1.00
quote 0.02 -0.02 8.00 0.01 0.08 42.00 415.00 quote 0.00 0.00 0.00 40.15 41.75
quote 0.01 -0.01 2.00 0.00 0.08 25.00 420.00 quote 0.00 0.00 0.00 45.25 46.75
quote 0.02 0.00 0.00 0.00 0.03 19.00 425.00 quote 0.00 0.00 0.00 49.85 51.75
quote 0.04 0.00 0.00 0.00 0.02 10.00 430.00 quote 0.00 0.00 0.00 54.95 56.75
quote 0.02 0.00 0.00 0.00 0.07 6.00 435.00 quote 0.00 0.00 0.00 59.90 62.10
quote 0.21 0.00 0.00 0.00 0.67 2.00 440.00 quote 0.00 0.00 0.00 65.00 66.90
quote 0.00 0.00 0.00 0.00 0.50 445.00 quote 0.00 0.00 0.00 69.80 72.05
quote 0.03 0.00 0.00 0.00 0.02 4.00 450.00 quote 0.00 0.00 0.00 75.00 76.95
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 0.00 203.10 205.45 170.00 quote 0.05 0.00 0.00 0.00 0.01 48.00
quote 0.00 0.00 0.00 198.45 200.05 175.00 quote 0.01 0.00 0.00 0.00 0.01 73.00
quote 0.00 0.00 0.00 193.20 195.25 180.00 quote 0.02 0.00 0.00 0.00 0.01 26.00
quote 0.00 0.00 0.00 188.45 190.00 185.00 quote 0.00 0.00 0.00 0.00 0.01
quote 0.00 0.00 0.00 183.55 185.35 190.00 quote 0.08 0.00 0.00 0.00 0.01 10.00
quote 0.00 0.00 0.00 178.50 180.50 195.00 quote 0.00 0.00 0.00 0.00 0.01
quote 178.00 0.00 0.00 173.50 175.45 3.00 200.00 quote 0.01 0.00 0.00 0.00 0.01 65.00
quote 170.50 0.00 0.00 168.30 170.15 2.00 205.00 quote 0.01 0.00 0.00 0.00 0.01 22.00
quote 0.00 0.00 0.00 163.45 164.95 210.00 quote 0.05 0.00 0.00 0.00 0.01 28.00
quote 0.00 0.00 0.00 158.55 160.35 215.00 quote 0.38 0.00 0.00 0.00 0.01 8.00
quote 158.00 0.00 0.00 153.65 155.40 5.00 220.00 quote 0.06 0.00 0.00 0.00 0.01 36.00
quote 151.21 0.00 0.00 148.65 150.45 7.00 225.00 quote 0.69 0.00 0.00 0.00 0.01 1.00
quote 0.00 0.00 0.00 143.40 145.55 230.00 quote 0.02 0.00 0.00 0.00 0.01 25.00
quote 0.00 0.00 0.00 138.40 140.40 235.00 quote 0.02 0.00 0.00 0.00 0.01 30.00
quote 0.00 0.00 0.00 133.75 135.35 240.00 quote 0.01 0.00 0.00 0.00 0.01 286.00
quote 0.00 0.00 0.00 128.50 130.40 245.00 quote 0.01 0.00 0.00 0.00 0.02 10.00
quote 105.23 0.00 0.00 123.70 125.45 4.00 250.00 quote 0.02 0.00 0.00 0.00 0.02 169.00
quote 0.00 0.00 0.00 118.75 120.60 255.00 quote 0.03 0.00 0.00 0.00 0.02 395.00
quote 0.00 0.00 0.00 113.40 115.75 260.00 quote 0.01 -0.03 12.00 0.00 0.02 146.00
quote 0.00 0.00 0.00 108.50 110.40 265.00 quote 0.02 0.00 0.00 0.00 0.02 43.00
quote 79.58 0.00 0.00 103.70 105.45 11.00 270.00 quote 0.05 0.00 0.00 0.00 0.02 71.00
quote 86.10 0.00 0.00 98.75 100.30 1.00 275.00 quote 0.02 0.00 0.00 0.01 0.02 975.00
quote 69.54 0.00 0.00 93.50 95.55 1.00 280.00 quote 0.01 -0.01 1.00 0.00 0.02 274.00
quote 0.00 0.00 0.00 88.60 90.30 285.00 quote 0.03 0.00 0.00 0.00 0.03 49.00
quote 0.00 0.00 0.00 83.75 85.80 290.00 quote 0.05 0.00 0.00 0.00 0.03 108.00
quote 81.74 24.49 1.00 78.75 80.60 1.00 295.00 quote 0.02 0.00 4.00 0.01 0.03 81.00
quote 48.71 0.00 0.00 73.75 75.50 5.00 300.00 quote 0.03 -0.01 1.00 0.02 0.04 284.00
quote 70.62 0.00 0.00 68.75 70.00 201.00 305.00 quote 0.14 0.00 0.00 0.02 0.05 1,381
quote 59.39 0.00 0.00 63.60 65.55 3.00 310.00 quote 0.04 -0.04 1.00 0.04 0.06 737.00
quote 56.71 0.00 0.00 58.90 60.40 6.00 315.00 quote 0.07 0.00 0.00 0.05 0.08 577.00
quote 49.94 0.00 0.00 54.20 55.25 18.00 320.00 quote 0.10 0.00 0.00 0.08 0.10 889.00
quote 53.51 0.00 0.00 49.20 50.35 428.00 325.00 quote 0.16 0.00 0.00 0.11 0.15 402.00
quote 45.35 -1.05 4.00 44.30 45.30 120.00 330.00 quote 0.15 -0.02 3.00 0.16 0.21 478.00
quote 36.50 0.00 0.00 39.40 40.40 83.00 335.00 quote 0.27 -0.07 2.00 0.25 0.29 425.00
quote 35.00 0.00 0.00 34.55 35.75 575.00 340.00 quote 0.40 -0.17 10.00 0.38 0.44 662.00
quote 0.00 0.00 0.00 32.15 33.15 342.50 quote 0.53 0.00 0.00 0.48 0.53 64.00
quote 30.52 2.54 1.00 29.75 30.85 530.00 345.00 quote 0.63 -0.12 12.00 0.59 0.65 427.00
quote 0.00 0.00 0.00 27.40 28.40 347.50 quote 0.95 0.00 0.00 0.71 0.80 64.00
quote 24.85 -4.45 3.00 25.20 25.95 1,047 350.00 quote 0.98 -0.26 51.00 0.89 0.98 437.00
quote 19.70 0.00 0.00 22.85 24.15 93.00 352.50 quote 1.24 -0.02 31.00 1.09 1.23 437.00
quote 24.30 0.50 30.00 20.60 21.60 611.00 355.00 quote 1.09 -0.60 29.00 1.36 1.50 842.00
quote 16.70 -0.35 10.00 18.55 19.30 62.00 357.50 quote 1.79 -0.08 4.00 1.70 1.84 412.00
quote 16.90 -0.45 20.00 16.50 17.15 718.00 360.00 quote 2.10 -0.26 209.00 2.09 2.25 486.00
quote 16.40 0.25 15.00 14.50 15.00 42.00 362.50 quote 2.80 0.59 15.00 2.56 2.77 171.00
quote 15.46 1.51 10.00 12.60 13.05 503.00 365.00 quote 3.10 -0.38 263.00 3.10 3.35 549.00
quote 9.70 -3.60 5.00 10.80 11.10 92.00 367.50 quote 3.95 -0.10 9.00 3.85 4.05 287.00
quote 9.35 -1.75 46.00 9.20 9.45 1,300 370.00 quote 4.50 -0.70 269.00 4.65 4.90 654.00
quote 8.80 0.25 37.00 7.60 7.90 117.00 372.50 quote 5.90 -0.60 36.00 5.60 5.90 203.00
373.91 Current price as of 2/03/2023 04:00:02 PM
quote 6.80 0.00 36.00 6.30 6.50 839.00 375.00 quote 6.61 -0.79 59.00 6.75 7.00 396.00
quote 5.60 0.16 97.00 5.10 5.30 179.00 377.50 quote 6.60 -2.11 51.00 8.05 8.30 186.00
quote 4.40 -0.45 56.00 4.00 4.25 1,154 380.00 quote 8.80 -1.10 21.00 9.50 9.80 476.00
quote 3.25 -0.40 90.00 3.20 3.40 214.00 382.50 quote 11.25 -0.20 23.00 11.00 11.45 94.00
quote 2.66 -0.32 17.00 2.46 2.68 689.00 385.00 quote 12.75 -0.40 29.00 12.70 13.45 184.00
quote 2.07 -0.30 126.00 1.86 2.02 201.00 387.50 quote 13.70 -1.55 10.00 14.50 15.40 85.00
quote 1.55 -0.17 60.00 1.38 1.53 863.00 390.00 quote 14.60 0.40 16.00 16.35 17.45 159.00
quote 1.07 -0.29 159.00 0.98 1.10 125.00 392.50 quote 17.10 1.50 1.00 18.40 19.45 46.00
quote 0.76 -0.23 93.00 0.70 0.81 512.00 395.00 quote 16.65 0.00 0.00 20.90 22.00 44.00
quote 0.62 -0.01 6.00 0.50 0.60 195.00 397.50 quote 20.55 0.00 0.00 22.95 24.20 38.00
quote 0.35 -0.12 25.00 0.35 0.44 1,241 400.00 quote 26.49 0.00 0.00 25.55 26.60 20.00
quote 0.21 -0.11 6.00 0.16 0.23 1,471 405.00 quote 30.25 0.00 0.00 30.55 31.70 2.00
quote 0.09 -0.08 40.00 0.08 0.12 301.00 410.00 quote 32.25 0.00 0.00 34.95 36.70
quote 0.09 0.01 2.00 0.04 0.07 7,067 415.00 quote 0.00 0.00 0.00 40.45 41.70
quote 0.04 0.00 47.00 0.03 0.05 918.00 420.00 quote 46.95 0.00 0.00 45.45 46.70
quote 0.03 0.00 1.00 0.01 0.04 1,485 425.00 quote 0.00 0.00 0.00 50.35 51.70
quote 0.01 -0.02 1.00 0.00 0.03 79.00 430.00 quote 0.00 0.00 0.00 55.05 56.75
quote 0.02 0.00 0.00 0.00 0.03 61.00 435.00 quote 0.00 0.00 0.00 60.30 61.90
quote 0.03 0.00 0.00 0.00 0.08 443.00 440.00 quote 0.00 0.00 0.00 65.40 66.80
quote 0.03 0.00 0.00 0.00 0.03 13.00 445.00 quote 0.00 0.00 0.00 70.20 71.90
quote 0.03 0.00 0.00 0.00 0.03 16.00 450.00 quote 0.00 0.00 0.00 75.30 76.95
quote 0.01 -0.01 1.00 0.00 0.06 6.00 455.00 quote 0.00 0.00 0.00 80.05 81.90
quote 0.01 0.00 0.00 0.00 0.02 2.00 460.00 quote 0.00 0.00 0.00 85.10 86.85
quote 0.02 0.00 0.00 0.00 0.02 92.00 465.00 quote 0.00 0.00 0.00 90.25 91.85
quote 0.02 0.00 0.00 0.00 0.02 32.00 470.00 quote 0.00 0.00 0.00 95.00 96.75
quote 0.03 0.00 0.00 0.00 0.02 31.00 480.00 quote 0.00 0.00 0.00 105.15 106.95
quote 0.01 0.00 0.00 0.00 0.02 42.00 490.00 quote 0.00 0.00 0.00 115.20 116.80
quote 0.01 0.00 0.00 0.00 0.02 87.00 500.00 quote 0.00 0.00 0.00 125.10 126.80
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 0.00 183.20 186.25 190.00 quote 0.00 0.00 0.00 0.00 0.02
quote 0.00 0.00 0.00 173.20 175.95 200.00 quote 0.00 0.00 0.00 0.00 0.02
quote 0.00 0.00 0.00 163.25 166.00 210.00 quote 0.00 0.00 0.00 0.00 0.02
quote 0.00 0.00 0.00 153.30 156.00 220.00 quote 0.00 0.00 0.00 0.00 0.75
quote 0.00 0.00 0.00 143.35 146.05 230.00 quote 0.00 0.00 0.00 0.00 2.13
quote 0.00 0.00 0.00 133.35 136.00 240.00 quote 0.00 0.00 0.00 0.00 2.13
quote 0.00 0.00 0.00 128.35 131.20 245.00 quote 0.00 0.00 0.00 0.00 2.13
quote 0.00 0.00 0.00 123.45 126.40 250.00 quote 0.05 0.00 0.00 0.00 0.02 8.00
quote 0.00 0.00 0.00 118.40 120.95 255.00 quote 0.00 0.00 0.00 0.00 0.45
quote 0.00 0.00 0.00 113.40 116.35 260.00 quote 0.00 0.00 0.00 0.00 0.45
quote 0.00 0.00 0.00 108.45 111.10 265.00 quote 0.00 0.00 0.00 0.00 0.46
quote 0.00 0.00 0.00 103.40 105.75 270.00 quote 0.00 0.00 0.00 0.00 0.46
quote 0.00 0.00 0.00 98.45 101.10 275.00 quote 0.00 0.00 0.00 0.00 0.47
quote 0.00 0.00 0.00 93.40 96.30 280.00 quote 0.16 0.00 0.00 0.00 0.08 1.00
quote 0.00 0.00 0.00 88.50 91.35 285.00 quote 0.00 0.00 0.00 0.00 0.09
quote 0.00 0.00 0.00 83.55 86.30 290.00 quote 0.09 0.00 0.00 0.00 0.10 1.00
quote 0.00 0.00 0.00 78.55 81.55 295.00 quote 0.95 0.00 0.00 0.00 0.08 2.00
quote 67.35 0.00 0.00 73.65 76.35 1.00 300.00 quote 0.16 0.00 0.00 0.04 0.13 17.00
quote 0.00 0.00 0.00 68.70 71.20 305.00 quote 0.64 0.00 0.00 0.06 0.16 27.00
quote 0.00 0.00 0.00 64.10 66.20 310.00 quote 0.58 0.00 0.00 0.03 0.18 5.00
quote 0.00 0.00 0.00 59.15 61.30 315.00 quote 0.18 0.00 0.00 0.05 0.23 29.00
quote 0.00 0.00 0.00 54.25 55.90 320.00 quote 0.17 0.00 0.00 0.12 0.29 126.00
quote 0.00 0.00 0.00 49.30 51.30 325.00 quote 0.32 0.05 5.00 0.19 0.37 85.00
quote 0.00 0.00 0.00 44.40 46.60 330.00 quote 0.43 0.00 0.00 0.36 0.48 37.00
quote 0.00 0.00 0.00 39.85 42.05 335.00 quote 0.65 0.00 0.00 0.46 0.65 8.00
quote 33.00 0.00 0.00 35.05 36.50 1.00 340.00 quote 0.65 -1.07 4.00 0.66 0.92 47.00
quote 28.50 0.00 0.00 30.45 32.05 5.00 345.00 quote 0.83 -0.52 5.00 0.98 1.14 215.00
quote 22.54 0.00 0.00 25.95 27.25 7.00 350.00 quote 1.48 0.22 5.00 1.42 1.60 196.00
quote 20.15 0.05 3.00 21.60 22.95 32.00 355.00 quote 2.08 -0.43 24.00 2.03 2.25 149.00
quote 19.75 0.10 2.00 17.40 18.30 14.00 360.00 quote 2.90 -0.25 15.00 2.88 3.15 87.00
quote 14.30 -1.50 20.00 13.65 14.45 42.00 365.00 quote 3.60 0.25 10.00 4.05 4.35 43.00
quote 10.75 -0.45 5.00 10.40 10.95 51.00 370.00 quote 4.62 0.00 0.00 5.55 5.95 39.00
373.91 Current price as of 2/03/2023 04:00:02 PM
quote 8.60 0.35 6.00 7.55 7.90 122.00 375.00 quote 7.30 -3.70 2.00 7.60 8.05 54.00
quote 5.85 0.30 5.00 5.20 5.55 123.00 380.00 quote 11.50 3.15 4.00 10.15 10.90 111.00
quote 3.70 0.00 7.00 3.40 3.65 41.00 385.00 quote 16.23 0.00 0.00 13.35 14.20 18.00
quote 2.29 0.00 0.00 2.13 2.38 205.00 390.00 quote 17.55 0.00 0.00 17.05 17.95 16.00
quote 1.35 -0.21 12.00 1.26 1.40 188.00 395.00 quote 0.00 0.00 0.00 20.65 22.30
quote 0.78 -0.05 8.00 0.71 0.82 177.00 400.00 quote 23.85 0.00 0.00 24.95 26.75 5.00
quote 0.59 0.00 0.00 0.38 0.52 61.00 405.00 quote 0.00 0.00 0.00 29.50 31.80
quote 0.36 0.00 0.00 0.20 0.32 153.00 410.00 quote 32.00 0.00 0.00 35.05 36.90 1.00
quote 0.18 0.00 0.00 0.10 0.16 99.00 415.00 quote 38.15 0.00 0.00 39.90 42.00
quote 0.09 0.00 0.00 0.05 0.16 31.00 420.00 quote 0.00 0.00 0.00 44.85 46.95
quote 0.05 0.00 0.00 0.02 0.14 10.00 425.00 quote 0.00 0.00 0.00 49.55 52.05
quote 0.04 0.00 0.00 0.00 0.12 18.00 430.00 quote 0.00 0.00 0.00 54.70 57.25
quote 0.32 0.00 0.00 0.00 0.11 1.00 435.00 quote 0.00 0.00 0.00 59.40 62.35
quote 0.00 0.00 0.00 0.01 0.09 440.00 quote 0.00 0.00 0.00 64.70 67.25
quote 0.00 0.00 0.00 0.00 0.75 445.00 quote 0.00 0.00 0.00 69.65 72.25
quote 0.12 0.00 0.00 0.00 0.09 1.00 450.00 quote 0.00 0.00 0.00 74.65 77.30

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.