MA - Mastercard Incorporated

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforNovember 22, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MA191122C002350002019-10-22 2:59PM EST235.0029.0043.1547.800.00--0105.42%
MA191122C002400002019-11-14 3:26PM EST240.0039.2538.2043.000.00-150098.85%
MA191122C002450002019-11-15 3:59PM EST245.0035.7034.4536.00+2.60+7.85%100052.25%
MA191122C002475002019-10-22 12:57PM EST247.5020.5030.7035.300.00-1082.15%
MA191122C002500002019-11-15 9:53AM EST250.0029.1128.2033.00+1.91+7.02%65079.91%
MA191122C002525002019-11-06 11:36AM EST252.5018.4925.6030.300.00-2072.83%
MA191122C002550002019-11-05 9:52AM EST255.0018.7023.2027.800.00-1068.12%
MA191122C002575002019-10-29 8:36AM EST257.5020.2020.6025.200.00-1062.31%
MA191122C002600002019-11-14 10:03AM EST260.0018.6218.3022.950.00-1060.19%
MA191122C002625002019-11-07 1:34PM EST262.5012.5015.7020.250.00-2053.32%
MA191122C002650002019-11-15 2:56PM EST265.0015.6315.4516.40+0.78+5.25%40033.13%
MA191122C002675002019-11-15 3:59PM EST267.5013.4013.0513.90+1.05+8.50%29029.15%
MA191122C002700002019-11-15 1:51PM EST270.0010.9010.4012.30+0.90+9.00%17034.42%
MA191122C002725002019-11-15 2:04PM EST272.508.468.259.90+0.81+10.59%38030.29%
MA191122C002750002019-11-15 3:19PM EST275.006.306.207.05+0.25+4.13%40022.19%
MA191122C002775002019-11-15 3:54PM EST277.504.354.055.200.00-69021.42%
MA191122C002800002019-11-15 3:59PM EST280.003.002.803.35+0.15+5.26%627018.99%
MA191122C002825002019-11-15 3:58PM EST282.501.641.561.85-0.16-8.89%334016.85%
MA191122C002850002019-11-15 3:59PM EST285.000.900.760.99-0.03-3.23%241016.42%
MA191122C002875002019-11-15 3:58PM EST287.500.370.310.45-0.08-17.78%811015.87%
MA191122C002900002019-11-15 3:55PM EST290.000.150.150.23-0.07-31.82%25016.46%
MA191122C002925002019-11-15 12:51PM EST292.500.080.040.09-0.02-20.00%2016.31%
MA191122C002950002019-11-14 2:39PM EST295.000.070.000.160.00-5021.19%
MA191122C002975002019-11-15 11:03AM EST297.500.060.000.25+0.02+50.00%3026.27%
MA191122C003000002019-11-13 1:24PM EST300.000.020.000.230.00-7028.71%
MA191122C003025002019-10-28 2:58PM EST302.500.420.000.000.00--012.50%
MA191122C003050002019-11-15 11:03AM EST305.000.020.000.04-0.05-71.43%7026.17%
MA191122C003150002019-10-18 11:55AM EST315.000.340.000.000.00-1012.50%
PutsforNovember 22, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MA191122P002100002019-10-13 11:10PM EST210.000.560.000.000.00--150.00%
MA191122P002200002019-10-30 8:45AM EST220.000.100.000.110.00-3071.48%
MA191122P002250002019-11-05 10:51AM EST225.000.070.000.130.00-3066.80%
MA191122P002300002019-11-04 11:29AM EST230.000.090.000.170.00-1063.09%
MA191122P002350002019-11-06 12:38PM EST235.000.100.000.100.00-1053.32%
MA191122P002375002019-11-07 9:46AM EST237.500.090.000.110.00-4051.17%
MA191122P002400002019-11-12 12:50PM EST240.000.030.000.000.00-20025.00%
MA191122P002425002019-11-13 1:52PM EST242.500.030.040.000.00-8025.00%
MA191122P002450002019-11-15 11:58AM EST245.000.010.000.08-0.01-50.00%4044.73%
MA191122P002475002019-11-13 11:13AM EST247.500.010.000.190.00-4047.80%
MA191122P002500002019-11-15 1:16PM EST250.000.040.000.05-0.01-20.00%145036.52%
MA191122P002525002019-11-15 1:49PM EST252.500.010.000.00-0.11-91.67%3012.50%
MA191122P002550002019-11-15 1:49PM EST255.000.030.000.13-0.05-62.50%39035.74%
MA191122P002575002019-11-15 3:07PM EST257.500.040.040.13-0.30-88.24%13032.67%
MA191122P002600002019-11-15 3:07PM EST260.000.070.000.09-0.10-58.82%25027.83%
MA191122P002625002019-11-15 3:33PM EST262.500.120.000.14-0.12-50.00%72026.86%
MA191122P002650002019-11-15 3:59PM EST265.000.150.120.18-0.20-57.14%166024.85%
MA191122P002675002019-11-15 3:34PM EST267.500.240.080.25-0.29-54.72%42023.15%
MA191122P002700002019-11-15 3:56PM EST270.000.370.200.38-0.41-52.56%234021.78%
MA191122P002725002019-11-15 3:56PM EST272.500.590.430.59-0.50-45.87%172020.51%
MA191122P002750002019-11-15 3:58PM EST275.000.880.710.94-0.78-46.99%193019.41%
MA191122P002775002019-11-15 3:56PM EST277.501.581.261.49-0.82-34.17%193018.37%
MA191122P002800002019-11-15 3:53PM EST280.002.482.052.34-1.22-32.97%247017.51%
MA191122P002825002019-11-15 3:41PM EST282.503.973.154.10-2.73-40.75%67020.35%
MA191122P002850002019-11-15 3:41PM EST285.005.764.755.85-2.24-28.00%12021.27%
MA191122P002875002019-11-15 3:14PM EST287.507.336.357.60-3.97-35.13%10020.19%
MA191122P002900002019-11-01 9:06AM EST290.0011.417.2011.950.00-11039.94%