MA - Mastercard Incorporated

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 5, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MA200605C001700002020-05-18 12:01AM EDT170.00110.30129.15134.000.00--1231.06%
MA200605C001950002020-05-13 7:12PM EDT195.0083.80104.00108.900.00--1175.59%
MA200605C002000002020-05-12 9:53AM EDT200.0078.8099.10104.000.00--5171.39%
MA200605C002050002020-05-11 10:36AM EDT205.0075.4094.1599.000.00--1163.48%
MA200605C002150002020-05-11 2:26PM EDT215.0066.2684.1089.000.00--6145.02%
MA200605C002200002020-05-13 11:35AM EDT220.0052.5579.1584.000.00--2137.50%
MA200605C002250002020-05-18 12:01AM EDT225.0051.2574.2579.000.00--2130.81%
MA200605C002300002020-05-14 10:10AM EDT230.0039.4569.1574.000.00--1120.85%
MA200605C002325002020-05-27 3:52PM EDT232.5067.7766.6571.500.00-27116.80%
MA200605C002350002020-05-21 2:01PM EDT235.0062.2564.3069.000.00-113115.04%
MA200605C002375002020-05-13 11:31AM EDT237.5036.3061.6066.500.00--2107.91%
MA200605C002400002020-05-19 1:37PM EDT240.0056.9759.2064.000.00-29105.47%
MA200605C002425002020-05-18 12:01AM EDT242.5035.7058.9562.300.00--4132.72%
MA200605C002450002020-05-26 10:35AM EDT245.0058.9054.1059.000.00-1596.09%
MA200605C002475002020-05-18 12:01AM EDT247.5031.3051.7556.500.00--194.19%
MA200605C002500002020-05-20 2:20PM EDT250.0048.8849.3554.000.00-31291.50%
MA200605C002525002020-05-29 3:41PM EDT252.5050.6147.0551.50+11.06+27.96%1289.87%
MA200605C002550002020-05-11 9:59AM EDT255.0027.8544.4548.900.00--783.57%
MA200605C002575002020-05-28 3:33PM EDT257.5046.5541.6546.150.00-1472.71%
MA200605C002600002020-05-26 9:34AM EDT260.0042.3439.4543.700.00-51673.44%
MA200605C002625002020-05-22 3:34PM EDT262.5032.9636.6541.250.00-3166.60%
MA200605C002650002020-05-28 10:25AM EDT265.0037.9335.8539.500.00-41784.08%
MA200605C002675002020-05-27 10:43AM EDT267.5028.2433.2537.000.00-13778.88%
MA200605C002700002020-05-28 1:44PM EDT270.0039.9829.4032.300.00-43269.95%
MA200605C002725002020-05-27 9:58AM EDT272.5024.5027.2531.500.00-14859.33%
MA200605C002750002020-05-27 10:53AM EDT275.0019.5525.1029.500.00-26861.18%
MA200605C002775002020-05-27 3:51PM EDT277.5023.0023.8025.500.00-135754.86%
MA200605C002800002020-05-29 2:50PM EDT280.0021.6520.3022.85-2.20-9.22%36858.52%
MA200605C002825002020-05-29 1:24PM EDT282.5019.5018.0020.60-2.60-11.76%54756.23%
MA200605C002850002020-05-29 3:04PM EDT285.0020.0016.6018.10-1.85-8.47%293351.25%
MA200605C002875002020-05-29 2:58PM EDT287.5016.7514.7515.65-1.20-6.69%111846.62%
MA200605C002900002020-05-29 3:59PM EDT290.0013.0012.6013.45-3.50-21.21%2719743.88%
MA200605C002925002020-05-29 3:24PM EDT292.5012.6510.6511.05-1.60-11.23%128439.11%
MA200605C002950002020-05-29 3:48PM EDT295.0010.308.809.15-4.70-31.33%3506437.60%
MA200605C002975002020-05-29 3:56PM EDT297.508.466.557.55-0.86-9.23%348637.22%
MA200605C003000002020-05-29 3:42PM EDT300.006.705.505.80-1.25-15.72%21722534.77%
MA200605C003025002020-05-29 3:59PM EDT302.504.604.204.60-1.45-23.97%10317834.78%
MA200605C003050002020-05-29 3:59PM EDT305.003.252.823.35-1.85-36.27%66781633.22%
MA200605C003075002020-05-29 3:59PM EDT307.502.302.002.86-1.70-42.50%9223435.67%
MA200605C003100002020-05-29 3:59PM EDT310.001.751.451.97-1.27-42.05%77940034.13%
MA200605C003125002020-05-29 3:59PM EDT312.501.130.711.23-1.00-46.95%13028032.18%
MA200605C003150002020-05-29 3:59PM EDT315.000.770.610.85-0.79-50.64%18539132.15%
MA200605C003175002020-05-29 3:52PM EDT317.500.650.290.67-0.55-45.83%4710133.50%
MA200605C003200002020-05-29 3:49PM EDT320.000.350.230.47-0.35-50.00%15716033.79%
MA200605C003225002020-05-29 3:29PM EDT322.500.210.000.24-0.36-63.16%6324832.03%
MA200605C003250002020-05-29 3:35PM EDT325.000.130.110.30-0.25-65.79%9514136.38%
MA200605C003300002020-05-29 3:59PM EDT330.000.070.030.24-0.17-70.83%1077540.28%
MA200605C003350002020-05-29 9:37AM EDT335.000.070.000.21+0.07-2344.53%
MA200605C003400002020-05-29 9:50AM EDT340.000.050.000.21+0.02+66.67%104549.51%
PutsforJune 5, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MA200605P001300002020-05-26 9:52AM EDT130.000.010.000.21+0.01--1255.47%
MA200605P001850002020-05-06 3:22PM EDT185.000.390.000.510.00--2172.66%
MA200605P001950002020-05-07 12:58PM EDT195.001.140.000.630.00--1160.55%
MA200605P002000002020-05-20 1:15PM EDT200.000.030.000.460.00-5250145.51%
MA200605P002050002020-05-14 9:30AM EDT205.000.500.000.510.00-11139.65%
MA200605P002200002020-05-28 12:32PM EDT220.000.040.000.520.00-165117.19%
MA200605P002250002020-05-28 1:09PM EDT225.000.050.000.510.00-2048109.47%
MA200605P002300002020-05-28 10:52AM EDT230.000.090.000.470.00-1118100.98%
MA200605P002325002020-05-21 9:30AM EDT232.500.400.000.520.00-181698.93%
MA200605P002350002020-05-18 11:37AM EDT235.000.280.000.510.00-1995.12%
MA200605P002375002020-05-14 1:33PM EDT237.501.660.000.330.00-2385.74%
MA200605P002400002020-05-28 10:52AM EDT240.000.120.000.360.00-12983.50%
MA200605P002425002020-05-18 9:32AM EDT242.500.730.000.350.00-53779.88%
MA200605P002450002020-05-20 3:20PM EDT245.000.370.040.240.00-34474.12%
MA200605P002475002020-05-29 11:04AM EDT247.500.090.000.22-0.20-68.97%404368.56%
MA200605P002500002020-05-29 11:21AM EDT250.000.060.000.16-0.08-57.14%505462.70%
MA200605P002525002020-05-26 3:24PM EDT252.500.110.000.410.00-52068.36%
MA200605P002550002020-05-29 1:41PM EDT255.000.060.000.18-0.02-25.00%12157.62%
MA200605P002575002020-05-27 12:55PM EDT257.500.260.000.630.00-132466.41%
MA200605P002600002020-05-29 12:22PM EDT260.000.140.000.24+0.01+7.69%76753.91%
MA200605P002625002020-05-28 3:14PM EDT262.500.160.000.190.00-322854.59%
MA200605P002650002020-05-29 3:34PM EDT265.000.120.000.30-0.08-40.00%418155.57%
MA200605P002675002020-05-29 2:14PM EDT267.500.180.000.35-0.25-58.14%17253.71%
MA200605P002700002020-05-29 3:57PM EDT270.000.150.070.25-0.18-54.55%5412047.12%
MA200605P002725002020-05-29 2:44PM EDT272.500.290.210.66-0.10-25.64%8613453.66%
MA200605P002750002020-05-29 12:35PM EDT275.000.580.250.54+0.24+70.59%1227647.51%
MA200605P002775002020-05-29 2:47PM EDT277.500.490.410.59-1.02-67.55%517244.68%
MA200605P002800002020-05-29 3:12PM EDT280.000.480.420.69-0.54-52.94%4310942.53%
MA200605P002825002020-05-29 3:55PM EDT282.500.640.560.88-0.70-52.24%9111441.26%
MA200605P002850002020-05-29 3:59PM EDT285.000.900.671.28-0.68-43.04%21911941.85%
MA200605P002875002020-05-29 3:48PM EDT287.501.100.941.49-0.65-37.14%1077139.40%
MA200605P002900002020-05-29 3:59PM EDT290.001.571.541.88-0.40-20.30%24529938.12%
MA200605P002925002020-05-29 3:57PM EDT292.501.861.892.21-0.95-33.81%10119735.58%
MA200605P002950002020-05-29 3:56PM EDT295.002.372.472.89-1.23-34.17%35425434.95%
MA200605P002975002020-05-29 2:58PM EDT297.502.913.253.65-0.49-14.41%4213433.78%
MA200605P003000002020-05-29 3:56PM EDT300.003.704.154.55-1.00-21.28%29221832.42%
MA200605P003025002020-05-29 3:59PM EDT302.505.455.306.35-0.55-9.17%744535.69%
MA200605P003050002020-05-29 3:52PM EDT305.005.806.657.20-0.65-10.08%1329731.45%
MA200605P003075002020-05-29 2:13PM EDT307.507.608.259.20+7.60+2.01%193033.72%
MA200605P003100002020-05-29 3:54PM EDT310.008.9010.0011.25-0.40-4.30%601635.50%
MA200605P003125002020-05-29 10:17AM EDT312.5013.1011.4512.90+13.10+45.56%11532.76%
MA200605P003150002020-05-29 2:11PM EDT315.0013.0013.5514.70+1.70+15.04%41028.86%
MA200605P003175002020-05-29 12:32PM EDT317.5017.8015.1518.60-1.35-7.05%2847.85%
MA200605P003200002020-05-28 3:38PM EDT320.0016.5016.5021.00+16.50--651.05%
MA200605P003225002020-05-28 2:27PM EDT322.5016.4518.5022.45+16.45--142.82%
MA200605P003300002020-05-28 2:30PM EDT330.0023.4526.1530.650.00-6662.28%
MA200605P003400002020-05-28 1:02PM EDT340.0032.3036.0040.60+32.30--4675.02%