Bulletin
Investor Alert

New York Markets Close in:

Mastercard Inc.

NYS: MA

GO
/marketstate/country/us

Market open

 --Real time quotes

Jun 29, 2022, 11:34 a.m.

MA
/zigman2/quotes/207581792/composite

$

323.62

Change

+5.33 +1.67%

Volume

Volume 1.40m

Real time quotes

/zigman2/quotes/207581792/composite

Previous close

$ 318.29

$ 323.62

Change

+5.33 +1.67%

Day low

Day high

$318.41

$326.11

Open

52 week low

52 week high

$303.65

$399.92

Open

OPTION CHAIN FOR MASTERCARD INC.

In-the-money

July, 2022 Options

Hide
CALLS PUTS
Expires July 1, 2022
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 112.45 114.30 210.00 quote 0.01 -0.01 45.00 0.00 0.01 320.00
quote 0.00 0.00 0.00 102.70 104.20 220.00 quote 0.01 -0.04 165.00 0.00 0.03 314.00
quote 0.00 0.00 0.00 92.35 94.35 230.00 quote 0.02 -0.03 6.00 0.00 0.03 111.00
quote 90.35 0.00 0.00 82.45 84.45 1.00 240.00 quote 0.01 -0.03 21.00 0.00 0.01 389.00
quote 0.00 0.00 0.00 77.30 79.40 245.00 quote 0.01 0.00 10.00 0.00 0.03 573.00
quote 68.87 0.00 0.00 72.50 74.50 1.00 250.00 quote 0.01 -0.04 360.00 0.00 0.03 496.00
quote 0.00 0.00 0.00 69.95 71.75 252.50 quote 0.05 0.00 62.00 0.00 0.03 62.00
quote 0.00 0.00 0.00 67.55 69.50 255.00 quote 0.02 -0.03 2.00 0.00 0.02 391.00
quote 0.00 0.00 0.00 64.95 66.80 257.50 quote 0.12 0.00 2.00 0.00 0.02 2.00
quote 0.00 0.00 0.00 62.35 64.35 260.00 quote 0.05 -0.06 4.00 0.00 0.02 20.00
quote 0.00 0.00 0.00 60.05 62.10 262.50 quote 0.00 0.00 0.00 0.00 0.02
quote 0.00 0.00 0.00 57.60 59.25 265.00 quote 0.03 -0.14 23.00 0.00 0.01 51.00
quote 0.00 0.00 0.00 55.00 56.80 267.50 quote 0.00 0.00 0.00 0.00 0.02
quote 59.80 3.30 3.00 52.70 54.10 3.00 270.00 quote 0.01 -0.01 11.00 0.00 0.01 105.00
quote 0.00 0.00 0.00 50.05 52.35 272.50 quote 0.03 -0.57 6.00 0.00 0.03 16.00
quote 0.00 0.00 0.00 47.60 49.75 275.00 quote 0.03 -0.02 45.00 0.00 0.02 170.00
quote 0.00 0.00 0.00 45.15 46.80 277.50 quote 0.01 -0.06 5.00 0.00 0.07 20.00
quote 39.35 0.00 0.00 42.70 44.35 20.00 280.00 quote 0.01 -0.06 41.00 0.00 0.02 103.00
quote 0.00 0.00 0.00 40.20 42.00 282.50 quote 0.04 -0.07 14.00 0.00 0.03 16.00
quote 0.00 0.00 0.00 37.55 39.35 285.00 quote 0.09 0.02 45.00 0.00 0.03 94.00
quote 0.00 0.00 0.00 35.15 36.95 1.00 287.50 quote 0.09 -0.01 37.00 0.01 0.03 27.00
quote 30.05 0.00 0.00 32.60 34.45 2.00 290.00 quote 0.02 -0.14 6.00 0.02 0.04 154.00
quote 0.00 0.00 0.00 30.10 31.50 292.50 quote 0.17 0.01 30.00 0.03 0.05 73.00
quote 25.20 -7.65 2.00 27.85 29.55 2.00 295.00 quote 0.34 0.07 30.00 0.05 0.08 194.00
quote 20.55 0.00 0.00 25.30 27.05 4.00 297.50 quote 0.09 -0.31 4.00 0.05 0.13 70.00
quote 18.36 0.00 0.00 22.75 24.30 8.00 300.00 quote 0.20 -0.40 14.00 0.09 0.21 397.00
quote 22.72 0.00 2.00 20.55 21.85 1.00 302.50 quote 0.26 -0.49 4.00 0.24 0.31 75.00
quote 17.10 -6.68 1.00 18.05 19.35 3.00 305.00 quote 0.37 -0.63 12.00 0.38 0.45 341.00
quote 0.00 0.00 0.00 16.00 17.10 307.50 quote 0.54 -0.85 16.00 0.56 0.67 107.00
quote 15.20 4.20 1.00 13.70 14.60 25.00 310.00 quote 0.78 -1.04 249.00 0.80 0.91 408.00
quote 12.40 -4.51 4.00 11.50 12.40 12.00 312.50 quote 1.00 -1.20 2.00 1.11 1.25 112.00
quote 6.90 -8.43 1.00 9.50 10.40 32.00 315.00 quote 1.38 -1.95 25.00 1.54 1.72 396.00
quote 7.90 0.65 2.00 7.75 8.15 52.00 317.50 quote 1.57 -2.43 24.00 2.07 2.24 193.00
quote 7.75 3.50 18.00 5.95 6.60 143.00 320.00 quote 2.32 -2.88 57.00 2.75 3.00 239.00
quote 4.60 1.55 24.00 4.30 4.60 66.00 322.50 quote 2.95 -3.00 10.00 3.65 3.95 75.00
323.62 Current price as of 6/29/2022 11:34:34 AM
quote 3.38 1.39 62.00 3.05 3.45 97.00 325.00 quote 4.60 -2.90 105.00 4.80 5.20 144.00
quote 2.36 0.73 52.00 2.01 2.44 160.00 327.50 quote 5.90 -4.02 24.00 6.20 6.65 98.00
quote 1.47 0.57 100.00 1.32 1.51 314.00 330.00 quote 6.95 -3.67 9.00 7.90 8.40 109.00
quote 1.26 0.61 64.00 0.80 0.99 141.00 332.50 quote 8.40 -6.15 1.00 9.50 10.45 74.00
quote 0.51 0.11 25.00 0.45 0.56 213.00 335.00 quote 12.00 -5.00 35.00 11.90 12.60 124.00
quote 0.41 0.13 38.00 0.26 0.39 95.00 337.50 quote 17.90 5.60 1.00 13.85 15.10 9.00
quote 0.21 -0.01 91.00 0.15 0.28 265.00 340.00 quote 21.55 10.35 3.00 16.25 17.40 72.00
quote 0.15 0.03 13.00 0.09 0.22 53.00 342.50 quote 13.20 -12.00 10.00 18.50 19.85 9.00
quote 0.08 -0.04 85.00 0.06 0.10 142.00 345.00 quote 19.50 -6.85 1.00 20.95 22.45 44.00
quote 0.11 -0.43 2.00 0.03 0.06 76.00 347.50 quote 23.90 4.74 3.00 23.80 25.00 74.00
quote 0.17 0.05 25.00 0.02 0.03 383.00 350.00 quote 24.60 -2.43 1.00 25.80 27.35 26.00
quote 0.10 -0.07 5.00 0.01 0.03 49.00 352.50 quote 40.89 0.00 0.00 28.45 30.05 2.00
quote 0.04 0.01 69.00 0.00 0.02 247.00 355.00 quote 38.40 0.00 0.00 30.75 32.45 8.00
quote 0.01 -0.08 14.00 0.00 0.03 8.00 357.50 quote 0.00 0.00 0.00 33.25 35.05
quote 0.03 0.00 2.00 0.00 0.02 180.00 360.00 quote 34.80 8.65 5.00 36.05 37.25 13.00
quote 0.06 -0.05 3.00 0.00 0.02 9.00 362.50 quote 0.00 0.00 0.00 38.50 39.85
quote 0.03 0.00 3.00 0.00 0.02 69.00 365.00 quote 46.75 0.00 0.00 40.50 42.55 5.00
quote 0.02 -0.01 8.00 0.00 0.03 72.00 370.00 quote 48.39 0.00 0.00 45.75 47.60 1.00
quote 0.01 -0.09 9.00 0.00 0.02 33.00 375.00 quote 0.00 0.00 0.00 50.60 52.75
quote 0.04 0.02 1.00 0.00 0.02 183.00 380.00 quote 42.70 0.00 0.00 55.40 57.75
quote 0.15 0.00 1.00 0.00 0.03 41.00 385.00 quote 22.00 0.00 0.00 60.25 62.55
quote 0.15 0.10 1.00 0.00 0.03 50.00 390.00 quote 0.00 0.00 0.00 65.55 67.70
quote 0.07 0.03 1.00 0.00 0.02 59.00 395.00 quote 0.00 0.00 0.00 70.95 72.65
quote 0.05 0.04 15.00 0.00 0.02 34.00 400.00 quote 65.50 0.00 4.00 75.40 77.60
quote 0.09 0.00 0.00 0.00 0.02 35.00 405.00 quote 0.00 0.00 0.00 80.80 82.35
quote 0.00 0.00 0.00 0.00 0.02 410.00 quote 0.00 0.00 0.00 85.85 87.45
quote 0.35 0.00 0.00 0.00 0.02 6.00 415.00 quote 93.05 0.00 3.00 90.45 92.60
quote 0.00 0.00 0.00 0.00 0.02 420.00 quote 0.00 0.00 0.00 95.50 97.60
quote 0.07 0.00 0.00 0.00 0.04 10.00 425.00 quote 0.00 0.00 0.00 100.70 102.60
quote 0.05 0.00 0.00 0.00 0.04 5.00 430.00 quote 0.00 0.00 0.00 105.80 107.85
quote 0.05 0.00 0.00 0.00 0.04 40.00 435.00 quote 0.00 0.00 0.00 110.35 112.55
quote 0.06 0.00 0.00 0.00 0.04 94.00 440.00 quote 103.20 0.00 0.00 116.00 117.50
quote 0.01 0.00 0.00 0.00 0.04 12.00 450.00 quote 0.00 0.00 0.00 125.55 127.40
quote 0.00 0.00 0.00 0.00 0.04 460.00 quote 0.00 0.00 0.00 134.95 137.55
quote 0.01 -0.01 200.00 0.00 0.01 548.00 470.00 quote 0.00 0.00 0.00 145.55 147.65
CALLS PUTS
Expires July 8, 2022
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 112.25 115.00 210.00 quote 0.09 0.00 0.00 0.00 0.24 27.00
quote 0.00 0.00 0.00 102.15 104.80 220.00 quote 0.00 0.00 0.00 0.00 0.24
quote 0.00 0.00 0.00 92.40 95.25 230.00 quote 0.03 -0.13 65.00 0.00 0.14 86.00
quote 0.00 0.00 0.00 82.45 84.90 240.00 quote 0.05 0.02 5.00 0.02 0.06 207.00
quote 0.00 0.00 0.00 77.75 79.40 245.00 quote 0.05 0.00 12.00 0.01 0.29 126.00
quote 0.00 0.00 0.00 72.50 74.80 250.00 quote 0.09 -0.02 2.00 0.02 0.12 30.00
quote 0.00 0.00 0.00 67.80 69.85 255.00 quote 0.15 0.02 10.00 0.04 0.13 16.00
quote 0.00 0.00 0.00 64.95 67.35 257.50 quote 0.00 0.00 0.00 0.04 0.15 15.00
quote 0.00 0.00 0.00 62.65 64.85 260.00 quote 0.25 -1.45 27.00 0.05 0.13 30.00
quote 0.00 0.00 0.00 60.20 62.15 262.50 quote 0.15 0.00 4.00 0.07 0.37
quote 0.00 0.00 0.00 57.80 59.85 265.00 quote 0.65 0.00 0.00 0.08 0.39 10.00
quote 0.00 0.00 0.00 55.20 57.30 267.50 quote 0.00 0.00 0.00 0.09 0.42
quote 0.00 0.00 0.00 52.80 54.65 270.00 quote 0.17 -0.06 11.00 0.10 0.45 49.00
quote 0.00 0.00 0.00 50.40 52.15 272.50 quote 0.00 0.00 0.00 0.13 0.49
quote 0.00 0.00 0.00 47.80 49.40 275.00 quote 0.98 0.00 0.00 0.19 0.53 5.00
quote 0.00 0.00 0.00 45.40 47.05 277.50 quote 0.00 0.00 0.00 0.27 0.56 7.00
quote 0.00 0.00 0.00 42.95 45.10 280.00 quote 0.63 0.23 13.00 0.31 0.61 73.00
quote 0.00 0.00 0.00 40.50 42.50 282.50 quote 0.00 0.00 0.00 0.33 0.68 4.00
quote 26.61 0.00 0.00 38.05 39.85 2.00 285.00 quote 0.92 0.40 29.00 0.54 0.67 150.00
quote 0.00 0.00 0.00 35.80 37.65 287.50 quote 0.00 0.00 0.00 0.62 0.77 67.00
quote 30.97 0.00 1.00 33.45 34.90 1.00 290.00 quote 0.82 -0.35 2.00 0.74 0.90 75.00
quote 0.00 0.00 0.00 31.00 33.05 292.50 quote 0.78 -0.58 1.00 0.89 1.06 16.00
quote 33.99 -10.59 1.00 28.55 30.15 1.00 295.00 quote 1.14 -0.46 1.00 1.03 1.22 93.00
quote 0.00 0.00 0.00 26.35 27.60 297.50 quote 1.11 -0.80 3.00 1.25 1.43 82.00
quote 0.00 0.00 0.00 24.25 25.70 300.00 quote 1.28 -0.93 10.00 1.46 1.65 116.00
quote 0.00 0.00 0.00 22.00 23.25 302.50 quote 1.83 -0.80 36.00 1.72 1.97 19.00
quote 17.55 0.00 1.00 19.80 20.90 1.00 305.00 quote 1.97 -1.11 11.00 2.02 2.31 71.00
quote 13.74 0.00 0.00 17.65 18.85 3.00 307.50 quote 2.40 -1.30 8.00 2.33 2.69 69.00
quote 15.80 3.77 1.00 15.65 16.70 5.00 310.00 quote 2.81 -1.34 312.00 2.86 3.20 107.00
quote 14.25 0.16 1.00 13.70 14.70 1.00 312.50 quote 3.05 -2.00 22.00 3.40 3.80 89.00
quote 12.10 1.10 1.00 11.85 12.75 20.00 315.00 quote 4.05 -1.95 18.00 4.15 4.45 127.00
quote 9.13 1.38 1.00 10.20 10.95 18.00 317.50 quote 4.95 -1.85 12.00 4.95 5.20 73.00
quote 7.12 0.17 1.00 8.50 9.25 34.00 320.00 quote 5.65 -2.05 18.00 5.80 6.10 163.00
quote 6.55 1.15 3.00 7.15 7.70 19.00 322.50 quote 6.85 -0.45 36.00 6.80 7.15 30.00
323.62 Current price as of 6/29/2022 11:34:34 AM
quote 6.05 1.74 9.00 5.80 6.05 109.00 325.00 quote 7.75 -1.40 11.00 7.90 8.40 63.00
quote 5.60 2.00 16.00 4.60 5.10 38.00 327.50 quote 7.80 -4.10 6.00 9.20 9.75 17.00
quote 3.80 0.70 44.00 3.65 4.05 130.00 330.00 quote 13.95 6.95 6.00 10.45 11.30 25.00
quote 2.03 -0.21 1.00 2.86 3.10 20.00 332.50 quote 12.45 0.00 3.00 12.05 12.90
quote 2.70 0.81 7.00 2.18 2.43 161.00 335.00 quote 15.15 4.55 1.00 14.05 14.75 78.00
quote 1.87 0.53 1.00 1.65 1.85 19.00 337.50 quote 0.00 0.00 0.00 15.65 16.95
quote 1.42 0.34 9.00 1.20 1.43 388.00 340.00 quote 22.25 -1.59 6.00 17.60 19.00 40.00
quote 1.15 0.29 5.00 0.90 1.06 30.00 342.50 quote 0.00 0.00 0.00 19.90 21.15
quote 0.95 0.31 5.00 0.66 0.81 91.00 345.00 quote 24.15 6.55 3.00 22.00 23.65 33.00
quote 0.00 0.00 0.00 0.51 0.63 7.00 347.50 quote 0.00 0.00 0.00 24.30 26.00 3.00
quote 0.48 0.09 28.00 0.37 0.48 619.00 350.00 quote 31.56 0.00 0.00 26.70 28.20 34.00
quote 0.00 0.00 0.00 0.27 0.44 352.50 quote 0.00 0.00 0.00 29.05 30.75
quote 0.25 -0.11 6.00 0.17 0.28 33.00 355.00 quote 32.44 0.93 1.00 31.50 33.15 26.00
quote 0.00 0.00 0.00 0.06 0.36 2.00 357.50 quote 35.45 0.00 1.00 33.80 35.35
quote 0.16 -0.14 5.00 0.12 0.20 81.00 360.00 quote 32.70 4.49 10.00 36.15 37.85 29.00
quote 0.00 0.00 0.00 0.04 0.30 362.50 quote 0.00 0.00 0.00 38.60 40.55
quote 0.18 -0.07 1.00 0.04 0.28 374.00 365.00 quote 58.00 0.00 0.00 41.10 42.75 9.00
quote 0.00 0.00 0.00 0.03 0.28 367.50 quote 0.00 0.00 0.00 43.55 45.30
quote 0.10 -0.10 8.00 0.05 0.13 12.00 370.00 quote 44.89 0.00 0.00 46.00 47.80 2.00
quote 0.00 0.00 0.00 0.02 0.25 372.50 quote 0.00 0.00 0.00 48.35 50.20
quote 0.09 -0.03 1.00 0.03 0.18 44.00 375.00 quote 0.00 0.00 0.00 51.00 52.95
quote 0.08 -0.12 10.00 0.02 0.24 98.00 380.00 quote 0.00 0.00 0.00 55.45 58.20
quote 0.14 0.00 0.00 0.02 0.21 14.00 385.00 quote 0.00 0.00 0.00 60.40 63.35
quote 0.13 -0.08 1.00 0.01 0.10 43.00 390.00 quote 0.00 0.00 0.00 65.50 68.10
quote 0.04 -0.10 11.00 0.01 0.04 16.00 395.00 quote 85.20 0.00 0.00 70.40 73.00 1.00
quote 0.03 -0.06 2.00 0.01 0.05 45.00 400.00 quote 0.00 0.00 0.00 75.25 78.00
quote 0.05 -0.24 4.00 0.01 0.04 10.00 405.00 quote 0.00 0.00 0.00 80.45 83.20
quote 0.23 0.00 0.00 0.00 0.04 16.00 410.00 quote 0.00 0.00 0.00 85.25 88.20
quote 0.00 0.00 0.00 0.00 0.04 415.00 quote 0.00 0.00 0.00 90.35 93.10
quote 0.05 -0.34 21.00 0.01 0.04 21.00 420.00 quote 0.00 0.00 0.00 95.50 98.05
quote 0.03 0.00 6.00 0.00 0.04 6.00 425.00 quote 0.00 0.00 0.00 100.45 103.15
quote 0.05 0.00 10.00 0.00 0.03 10.00 430.00 quote 0.00 0.00 0.00 105.35 108.10
quote 0.00 0.00 0.00 0.00 0.03 435.00 quote 0.00 0.00 0.00 110.30 113.10
quote 0.00 0.00 0.00 0.00 0.21 440.00 quote 0.00 0.00 0.00 115.30 118.20
quote 0.00 0.00 0.00 0.00 0.19 450.00 quote 0.00 0.00 0.00 125.35 128.00
quote 0.00 0.00 0.00 0.00 0.19 460.00 quote 0.00 0.00 0.00 135.45 137.95
quote 0.03 0.01 22.00 0.00 0.04 250.00 470.00 quote 0.00 0.00 0.00 145.35 148.30
CALLS PUTS
Expires July 15, 2022
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 179.00 0.00 0.00 162.15 164.90 160.00 quote 0.02 0.00 3.00 0.00 0.05 91.00
quote 0.00 0.00 0.00 157.20 159.85 165.00 quote 0.05 0.00 0.00 0.00 0.25 26.00
quote 0.00 0.00 0.00 152.30 155.00 170.00 quote 0.26 0.00 0.00 0.00 0.25
quote 198.80 0.00 0.00 147.30 149.75 5.00 175.00 quote 0.01 -0.04 95.00 0.00 0.25 180.00
quote 0.00 0.00 0.00 142.25 144.75 180.00 quote 0.04 0.00 1.00 0.00 0.25 58.00
quote 0.00 0.00 0.00 137.20 139.80 185.00 quote 0.46 0.00 0.00 0.00 0.25 1.00
quote 0.00 0.00 0.00 132.10 134.65 190.00 quote 0.06 -0.49 5.00 0.00 0.25 12.00
quote 0.00 0.00 0.00 127.15 129.95 195.00 quote 0.08 0.00 0.00 0.00 0.26 12.00
quote 111.50 0.00 0.00 122.30 124.90 4.00 200.00 quote 0.04 -0.27 15.00 0.00 0.26 119.00
quote 0.00 0.00 0.00 117.20 119.70 205.00 quote 0.30 0.00 0.00 0.00 0.27 12.00
quote 137.87 0.00 0.00 112.25 114.80 1.00 210.00 quote 0.05 -0.78 10.00 0.01 0.27 15.00
quote 92.95 0.00 0.00 107.05 109.95 1.00 215.00 quote 0.08 0.00 6.00 0.01 0.15 90.00
quote 0.00 0.00 0.00 102.30 104.80 220.00 quote 0.16 -0.07 1.00 0.02 0.18 72.00
quote 83.15 0.00 0.00 97.60 99.45 1.00 225.00 quote 0.22 0.00 0.00 0.03 0.32 609.00
quote 89.22 0.00 0.00 92.60 94.40 1.00 230.00 quote 0.09 -0.76 12.00 0.04 0.28 64.00
quote 0.00 0.00 0.00 87.65 89.50 235.00 quote 1.85 0.00 0.00 0.05 0.37 11.00
quote 68.25 0.00 0.00 82.65 84.55 14.00 240.00 quote 0.17 0.07 13.00 0.08 0.27 106.00
quote 0.00 0.00 0.00 77.85 79.65 245.00 quote 1.09 0.00 0.00 0.09 0.44 50.00
quote 66.49 0.00 0.00 72.75 74.65 42.00 250.00 quote 0.30 0.09 1.00 0.14 0.48 379.00
quote 0.00 0.00 0.00 67.90 69.55 255.00 quote 0.42 -0.24 1.00 0.16 0.49 41.00
quote 49.27 0.00 0.00 62.70 64.55 8.00 260.00 quote 0.58 -0.32 8.00 0.29 0.48 207.00
quote 0.00 0.00 0.00 58.10 59.65 265.00 quote 0.40 -0.23 2.00 0.40 0.56 87.00
quote 50.33 -8.43 6.00 53.20 54.65 136.00 270.00 quote 0.83 -0.52 5.00 0.51 0.67 349.00
quote 50.80 0.00 0.00 48.30 49.80 18.00 275.00 quote 1.07 0.48 10.00 0.77 0.86 196.00
quote 38.27 0.00 0.00 43.55 45.00 140.00 280.00 quote 1.06 -0.29 2.00 0.98 1.08 840.00
quote 32.70 0.00 0.00 38.90 40.05 10.00 285.00 quote 1.29 -0.51 5.00 1.30 1.40 186.00
quote 30.70 0.00 0.00 34.30 35.50 69.00 290.00 quote 1.70 -0.47 11.00 1.66 1.80 420.00
quote 26.53 0.00 0.00 29.75 30.90 19.00 295.00 quote 2.19 -0.74 5.00 2.16 2.34 375.00
quote 24.34 0.00 4.00 27.70 28.45 297.50 quote 2.17 -1.08 2.00 2.43 2.67 119.00
quote 27.45 2.88 3.00 25.55 26.60 83.00 300.00 quote 2.81 -0.89 4.00 2.78 3.00 1,430
quote 26.41 8.71 1.00 21.40 22.45 67.00 305.00 quote 3.73 -1.32 25.00 3.70 3.95 3,151
quote 19.40 3.73 1.00 17.60 18.30 370.00 310.00 quote 4.35 -2.00 90.00 4.70 5.05 779.00
quote 14.50 1.10 54.00 15.80 16.45 42.00 312.50 quote 6.20 0.00 7.00 5.45 5.80 95.00
quote 12.40 -6.75 34.00 14.05 14.70 157.00 315.00 quote 5.75 -2.25 21.00 6.25 6.60 541.00
quote 10.90 -5.35 31.00 12.45 13.00 125.00 317.50 quote 7.30 -0.50 25.00 7.05 7.50 204.00
quote 11.95 2.95 8.00 10.90 11.50 290.00 320.00 quote 7.95 -2.35 21.00 8.20 8.45 951.00
quote 11.00 3.45 3.00 9.55 10.15 76.00 322.50 quote 8.85 1.20 10.00 9.15 9.60 35.00
323.62 Current price as of 6/29/2022 11:34:34 AM
quote 8.70 2.05 28.00 8.25 8.65 244.00 325.00 quote 10.20 -2.30 6.00 10.35 10.75 723.00
quote 6.45 0.80 2.00 7.10 7.45 45.00 327.50 quote 9.95 1.23 48.00 11.60 12.05 64.00
quote 6.45 1.70 6.00 6.05 6.25 521.00 330.00 quote 12.34 -2.01 6.00 13.05 13.50 712.00
quote 5.15 -2.60 12.00 5.05 5.40 210.00 332.50 quote 13.20 4.25 4.00 14.35 14.95 11.00
quote 4.70 0.34 26.00 4.20 4.50 237.00 335.00 quote 16.00 -3.08 16.00 15.90 16.60 223.00
quote 3.17 0.92 48.00 2.81 3.15 889.00 340.00 quote 18.05 -5.35 113.00 19.25 20.25 1,048
quote 2.02 0.62 55.00 1.85 1.98 325.00 345.00 quote 13.80 -7.13 1.00 23.35 24.45 518.00
quote 1.25 0.30 21.00 1.20 1.32 983.00 350.00 quote 27.77 -4.38 7.00 27.55 28.85 957.00
quote 0.82 0.20 7.00 0.72 0.84 645.00 355.00 quote 20.40 -18.00 1.00 32.35 33.50 618.00
quote 0.38 -0.62 27.00 0.48 0.56 508.00 360.00 quote 39.57 8.51 2.00 36.55 38.35 566.00
quote 0.36 -0.31 4.00 0.26 0.47 873.00 365.00 quote 37.51 -17.49 3.00 41.55 43.20 278.00
quote 0.33 -0.05 7.00 0.17 0.36 792.00 370.00 quote 60.50 0.00 0.00 46.35 47.95 485.00
quote 0.17 0.02 3.00 0.13 0.18 358.00 375.00 quote 59.40 0.00 0.00 51.30 52.75 91.00
quote 0.16 0.05 7.00 0.05 0.15 713.00 380.00 quote 56.70 -4.93 2.00 56.10 58.10 95.00
quote 0.15 -0.01 4.00 0.03 0.28 659.00 385.00 quote 61.84 -5.86 1.00 61.00 63.35 75.00
quote 0.16 0.02 3.00 0.05 0.17 841.00 390.00 quote 82.90 0.00 0.00 65.55 68.15 53.00
quote 0.14 0.08 1.00 0.02 0.22 739.00 395.00 quote 40.75 0.00 0.00 70.70 73.15 376.00
quote 0.04 -0.01 6.00 0.05 0.06 723.00 400.00 quote 79.80 0.00 0.00 75.65 78.25 16.00
quote 0.16 0.10 10.00 0.00 0.05 846.00 405.00 quote 63.45 0.00 0.00 80.65 83.10 8.00
quote 0.06 0.00 3.00 0.01 0.05 404.00 410.00 quote 62.06 0.00 0.00 85.75 88.25 32.00
quote 0.15 0.00 0.00 0.01 0.04 309.00 415.00 quote 65.60 0.00 0.00 90.50 93.30 6.00
quote 0.11 0.09 6.00 0.01 0.03 699.00 420.00 quote 92.13 0.00 0.00 95.60 98.15 11.00
quote 0.02 -0.13 82.00 0.00 0.20 176.00 425.00 quote 88.65 0.00 0.00 100.55 103.15 3.00
quote 0.03 0.01 2.00 0.00 0.22 82.00 430.00 quote 106.58 0.00 0.00 105.55 108.25 12.00
quote 0.12 0.00 0.00 0.00 0.22 73.00 435.00 quote 72.00 0.00 0.00 110.55 113.05 5.00
quote 0.03 -0.07 1.00 0.00 0.22 54.00 440.00 quote 68.15 0.00 0.00 115.60 118.25 8.00
quote 0.02 0.00 0.00 0.00 0.03 60.00 445.00 quote 0.00 0.00 0.00 120.65 123.25
quote 0.08 -0.06 1.00 0.00 0.05 71.00 450.00 quote 0.00 0.00 0.00 125.55 128.25
quote 0.14 0.00 0.00 0.00 0.22 148.00 455.00 quote 0.00 0.00 0.00 130.40 133.15
quote 0.02 -0.01 13.00 0.00 0.21 8.00 460.00 quote 0.00 0.00 0.00 135.50 138.20
quote 0.14 0.00 0.00 0.00 0.22 63.00 465.00 quote 0.00 0.00 0.00 140.45 143.20
quote 0.04 -0.05 1.00 0.00 0.05 978.00 470.00 quote 139.35 0.00 0.00 145.45 148.15
quote 0.08 0.00 0.00 0.00 0.21 12.00 475.00 quote 0.00 0.00 0.00 150.50 153.00
quote 0.05 0.04 1.00 0.01 0.04 147.00 480.00 quote 0.00 0.00 0.00 155.35 158.10
quote 0.01 0.00 0.00 0.00 0.23 1.00 485.00 quote 0.00 0.00 0.00 160.40 163.15
quote 0.08 0.00 0.00 0.00 0.21 1.00 490.00 quote 0.00 0.00 0.00 165.35 168.20
quote 0.04 0.00 0.00 0.00 0.21 1.00 495.00 quote 0.00 0.00 0.00 170.40 173.10
quote 0.06 0.00 0.00 0.00 0.21 33.00 500.00 quote 0.00 0.00 0.00 175.40 177.95
quote 0.02 0.00 0.00 0.00 0.22 216.00 520.00 quote 0.00 0.00 0.00 195.35 198.20
quote 0.04 0.00 0.00 0.00 0.23 362.00 540.00 quote 0.00 0.00 0.00 215.30 218.10
quote 0.04 0.00 0.00 0.00 0.24 70.00 560.00 quote 0.00 0.00 0.00 235.45 238.20
CALLS PUTS
Expires July 22, 2022
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 112.15 115.20 210.00 quote 0.22 0.00 0.00 0.00 0.23 8.00
quote 0.00 0.00 0.00 102.20 105.15 220.00 quote 0.13 0.00 13.00 0.02 0.39 13.00
quote 0.00 0.00 0.00 92.40 94.75 230.00 quote 0.51 0.00 0.00 0.06 0.46 2.00
quote 0.00 0.00 0.00 82.65 84.90 240.00 quote 0.28 -0.48 6.00 0.15 0.56 16.00
quote 0.00 0.00 0.00 72.70 74.95 250.00 quote 0.34 -0.08 3.00 0.33 0.69 95.00
quote 0.00 0.00 0.00 63.20 65.20 260.00 quote 0.54 -0.12 3.00 0.60 0.91 115.00
quote 0.00 0.00 0.00 53.40 55.40 270.00 quote 1.09 0.14 9.00 1.14 1.29 35.00
quote 0.00 0.00 0.00 48.90 50.85 275.00 quote 1.66 -0.04 1.00 1.40 1.58 11.00
quote 40.62 0.00 0.00 44.25 46.20 1.00 280.00 quote 2.06 -0.20 1.00 1.77 1.95 22.00
quote 0.00 0.00 0.00 39.70 41.15 285.00 quote 1.98 -0.61 10.00 2.14 2.39 126.00
quote 0.00 0.00 0.00 35.30 36.85 290.00 quote 3.17 -0.28 1.00 2.66 2.96 37.00
quote 0.00 0.00 0.00 30.85 32.75 295.00 quote 3.45 -0.75 4.00 3.35 3.65 22.00
quote 0.00 0.00 0.00 26.85 28.30 300.00 quote 4.25 -0.05 3.00 4.15 4.45 73.00
quote 16.80 0.00 0.00 22.95 23.85 1.00 305.00 quote 5.25 1.10 10.00 5.15 5.50 30.00
quote 24.60 6.95 1.00 19.20 20.15 2.00 310.00 quote 5.89 -1.86 3.00 6.35 6.80 41.00
quote 17.38 -2.73 2.00 15.80 16.75 6.00 315.00 quote 9.50 3.37 1.00 7.90 8.45 26.00
quote 13.35 -3.70 23.00 12.70 13.45 7.00 320.00 quote 11.55 4.00 25.00 9.70 10.35 24.00
323.62 Current price as of 6/29/2022 11:34:34 AM
quote 8.50 -4.73 7.00 10.05 10.55 22.00 325.00 quote 14.63 5.53 7.00 11.90 12.60 15.00
quote 8.25 1.30 2.00 7.70 8.10 110.00 330.00 quote 12.20 1.00 1.00 14.30 15.15 18.00
quote 6.80 1.80 72.00 5.70 6.05 227.00 335.00 quote 17.70 3.15 5.00 17.45 18.20 132.00
quote 4.95 1.05 6.00 4.20 4.45 33.00 340.00 quote 19.60 1.55 102.00 20.70 21.70 76.00
quote 3.55 0.35 5.00 2.96 3.20 19.00 345.00 quote 26.75 0.00 0.00 24.35 25.55 10.00
quote 2.27 0.44 5.00 2.04 2.33 35.00 350.00 quote 0.00 0.00 0.00 28.05 29.80
quote 1.57 0.36 2.00 1.40 1.70 73.00 355.00 quote 13.28 0.00 0.00 32.65 34.05 3.00
quote 1.18 0.31 1.00 0.97 1.19 84.00 360.00 quote 37.58 0.00 0.00 36.75 38.95 21.00
quote 0.79 0.21 2.00 0.64 0.83 74.00 365.00 quote 18.00 0.00 0.00 41.50 43.40 15.00
quote 0.46 -0.17 3.00 0.44 0.60 38.00 370.00 quote 18.15 0.00 0.00 46.35 48.25 2.00
quote 0.40 -0.20 1.00 0.27 0.46 11.00 375.00 quote 0.00 0.00 0.00 51.15 53.05
quote 0.25 0.00 0.00 0.02 0.40 157.00 380.00 quote 0.00 0.00 0.00 56.25 58.20
quote 5.80 0.00 0.00 0.01 0.36 1.00 385.00 quote 0.00 0.00 0.00 60.80 62.95
quote 0.18 0.00 0.00 0.03 0.33 14.00 390.00 quote 0.00 0.00 0.00 65.75 68.35
quote 0.51 0.00 0.00 0.00 0.31 4.00 395.00 quote 0.00 0.00 0.00 70.80 73.25
quote 0.47 0.00 0.00 0.00 0.30 16.00 400.00 quote 0.00 0.00 0.00 75.60 78.35
quote 0.16 -0.06 1.00 0.00 0.23 8.00 405.00 quote 0.00 0.00 0.00 80.45 83.45
quote 1.38 0.00 0.00 0.00 0.29 5.00 410.00 quote 48.70 0.00 0.00 85.20 88.10 1.00
quote 1.12 0.00 0.00 0.00 0.28 1.00 415.00 quote 53.30 0.00 0.00 90.20 93.35 1.00
quote 0.25 0.00 0.00 0.00 0.27 3.00 420.00 quote 0.00 0.00 0.00 95.25 98.00
quote 0.00 0.00 0.00 0.00 0.26 425.00 quote 0.00 0.00 0.00 100.35 103.10
quote 0.22 0.00 0.00 0.00 0.25 1.00 430.00 quote 0.00 0.00 0.00 105.20 107.95
quote 0.00 0.00 0.00 0.00 0.25 435.00 quote 0.00 0.00 0.00 110.15 113.10
quote 0.00 0.00 0.00 0.00 0.25 440.00 quote 0.00 0.00 0.00 115.15 117.95
quote 0.00 0.00 0.00 0.00 0.25 450.00 quote 0.00 0.00 0.00 125.15 128.00
quote 0.00 0.00 0.00 0.00 0.25 460.00 quote 0.00 0.00 0.00 135.35 137.95
quote 0.00 0.00 0.00 0.00 0.25 470.00 quote 0.00 0.00 0.00 145.15 148.15
CALLS PUTS
Expires July 29, 2022
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 111.75 115.25 210.00 quote 0.20 0.00 21.00 0.04 0.52 21.00
quote 0.00 0.00 0.00 101.80 105.35 220.00 quote 0.62 0.00 0.00 0.18 0.63 5.00
quote 0.00 0.00 0.00 91.80 95.50 230.00 quote 0.36 -0.06 1.00 0.29 0.79 3.00
quote 0.00 0.00 0.00 82.00 85.70 240.00 quote 2.38 0.00 0.00 0.55 0.99 1.00
quote 0.00 0.00 0.00 72.65 76.10 250.00 quote 1.11 0.14 2.00 0.91 1.29 39.00
quote 57.55 0.00 0.00 62.95 66.55 2.00 260.00 quote 1.62 -0.10 2.00 1.43 1.83 5.00
quote 0.00 0.00 0.00 53.85 57.25 270.00 quote 2.15 -1.28 3.00 2.11 2.55 8.00
quote 0.00 0.00 0.00 50.05 52.05 275.00 quote 2.75 0.52 15.00 2.65 3.00 4.00
quote 0.00 0.00 0.00 45.15 47.75 280.00 quote 3.26 -0.19 15.00 3.25 3.55 27.00
quote 34.00 0.00 0.00 40.55 43.60 1.00 285.00 quote 3.50 -1.15 2.00 3.85 4.20 38.00
quote 31.75 0.00 0.00 36.35 39.80 27.00 290.00 quote 5.10 1.64 7.00 4.55 4.85 23.00
quote 28.80 0.00 0.00 33.10 35.35 1.00 295.00 quote 6.55 2.33 110.00 5.35 5.90 153.00
quote 23.47 0.00 0.00 28.40 31.60 1.00 300.00 quote 7.73 2.72 18.00 6.40 7.00 84.00
quote 0.00 0.00 0.00 24.60 26.80 305.00 quote 8.85 2.65 8.00 7.60 8.30 13.00
quote 19.85 0.00 0.00 21.35 23.30 4.00 310.00 quote 10.92 3.47 13.00 9.05 9.75 41.00
quote 20.50 3.80 1.00 18.10 19.60 7.00 315.00 quote 12.65 3.80 5.00 10.70 11.35 15.00
quote 14.05 -1.05 1.00 15.70 16.65 14.00 320.00 quote 12.10 -2.75 2.00 12.50 13.35 83.00
323.62 Current price as of 6/29/2022 11:34:34 AM
quote 11.60 -5.02 12.00 12.30 13.85 10.00 325.00 quote 14.10 -2.95 2.00 14.75 15.60 177.00
quote 10.90 -2.93 14.00 10.15 11.50 60.00 330.00 quote 19.75 5.55 21.00 17.25 18.30 18.00
quote 7.43 0.03 6.00 8.15 9.35 141.00 335.00 quote 22.00 -1.55 1.00 19.40 21.45 9.00
quote 7.00 0.60 51.00 6.80 7.50 77.00 340.00 quote 27.95 0.00 0.00 21.80 24.85 5.00
quote 5.10 0.75 3.00 5.35 5.85 33.00 345.00 quote 24.45 -17.20 9.00 26.20 27.65 49.00
quote 4.45 0.80 44.00 4.05 4.55 368.00 350.00 quote 34.72 -1.63 1.00 30.10 31.60 14.00
quote 3.20 0.31 10.00 3.00 3.40 18.00 355.00 quote 40.46 0.00 0.00 33.65 35.65 6.00
quote 2.57 0.21 4.00 2.22 2.62 226.00 360.00 quote 53.10 0.00 0.00 37.95 40.25 6.00
quote 1.62 -0.54 1.00 1.66 2.00 39.00 365.00 quote 0.00 0.00 0.00 42.35 45.00
quote 1.98 0.04 3.00 1.16 1.55 14.00 370.00 quote 61.32 0.00 0.00 46.10 49.85 2.00
quote 0.86 -0.02 13.00 0.68 1.10 13.00 375.00 quote 0.00 0.00 0.00 51.65 54.45
quote 1.13 0.06 1.00 0.48 0.93 1,055 380.00 quote 0.00 0.00 0.00 55.65 59.25
quote 1.27 0.00 0.00 0.28 0.74 6.00 385.00 quote 0.00 0.00 0.00 60.50 64.20
quote 1.02 0.00 0.00 0.13 0.62 636.00 390.00 quote 0.00 0.00 0.00 65.45 69.10
quote 0.32 -0.66 2.00 0.02 0.48 3.00 395.00 quote 0.00 0.00 0.00 70.30 74.05
quote 0.21 0.00 0.00 0.00 0.42 4.00 400.00 quote 0.00 0.00 0.00 75.25 79.00
quote 0.00 0.00 0.00 0.01 0.37 405.00 quote 0.00 0.00 0.00 80.25 84.00
quote 0.00 0.00 0.00 0.00 0.34 410.00 quote 0.00 0.00 0.00 85.20 88.95
quote 0.00 0.00 0.00 0.00 0.32 415.00 quote 0.00 0.00 0.00 90.20 93.90
quote 0.00 0.00 0.00 0.00 0.31 420.00 quote 0.00 0.00 0.00 95.20 98.95
quote 0.00 0.00 0.00 0.00 0.30 425.00 quote 0.00 0.00 0.00 100.20 103.95
quote 0.00 0.00 0.00 0.00 0.29 430.00 quote 0.00 0.00 0.00 105.20 108.95
quote 0.00 0.00 0.00 0.00 0.29 435.00 quote 0.00 0.00 0.00 110.15 113.85
quote 0.00 0.00 0.00 0.00 0.28 440.00 quote 0.00 0.00 0.00 115.15 118.90
quote 0.00 0.00 0.00 0.00 0.26 450.00 quote 0.00 0.00 0.00 125.15 128.95
quote 0.00 0.00 0.00 0.00 0.26 460.00 quote 0.00 0.00 0.00 135.15 138.85
quote 0.00 0.00 0.00 0.00 0.26 470.00 quote 0.00 0.00 0.00 145.15 148.85

August, 2022 Options

Show

September, 2022 Options

Show

October, 2022 Options

Show

December, 2022 Options

Show

January, 2023 Options

Show

June, 2023 Options

Show

January, 2024 Options

Show
Link to MarketWatch's Slice.