MA - Mastercard Incorporated

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforApril 27, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MA180427C001350002018-03-23 11:47PM EDT135.0047.5935.4539.350.00-200.00%
MA180427C001500002018-03-27 3:55PM EDT150.0022.9521.6025.200.00-110.00%
MA180427C001550002018-04-17 3:56PM EDT155.0023.0019.6024.300.00-16102.88%
MA180427C001600002018-04-06 12:44PM EDT160.0014.4810.3012.60-5.19-26.39%510.00%
MA180427C001625002018-04-11 1:32PM EDT162.5013.0810.3512.950.00-25250.00%
MA180427C001650002018-04-18 10:00AM EDT165.0013.6910.6014.300.00-101969.56%
MA180427C001675002018-04-11 1:32PM EDT167.508.806.659.550.00-25300.00%
MA180427C001700002018-04-20 3:04PM EDT170.007.607.557.85-2.40-24.00%3112532.42%
MA180427C001725002018-04-20 3:09PM EDT172.505.305.505.70-1.68-24.07%2619829.44%
MA180427C001750002018-04-20 3:53PM EDT175.003.453.653.80-1.70-33.01%6551427.05%
MA180427C001775002018-04-20 3:56PM EDT177.502.102.192.28-1.20-36.36%67976525.37%
MA180427C001800002018-04-20 3:55PM EDT180.001.051.101.19-0.80-43.24%5,26980324.02%
MA180427C001825002018-04-20 3:50PM EDT182.500.430.450.52-0.49-53.26%10,48046222.88%
MA180427C001850002018-04-20 3:59PM EDT185.000.190.160.19-0.20-51.28%5932122.07%
MA180427C001875002018-04-20 10:05AM EDT187.500.110.040.09-0.04-26.67%513023.34%
MA180427C001900002018-04-19 3:42PM EDT190.000.080.000.560.00-2216541.46%
MA180427C001925002018-04-17 10:47AM EDT192.501.110.000.840.00-24552.59%
MA180427C001950002018-04-11 11:59AM EDT195.000.700.000.080.00-117535.06%
MA180427C001975002018-04-18 1:28PM EDT197.500.110.021.520.00-1361.87%
MA180427C002000002018-04-05 10:54AM EDT200.000.080.000.890.00-31058.50%
MA180427C002025002018-04-10 10:11AM EDT202.500.010.000.120.00-204049.22%
MA180427C002050002018-03-19 1:08PM EDT205.000.150.001.170.00-242771.63%
MA180427C002100002018-03-27 3:30PM EDT210.000.060.002.120.00-11392.72%
MA180427C002125002018-03-19 2:13PM EDT212.500.080.001.070.00-272783.01%
MA180427C002150002018-03-19 1:16PM EDT215.000.060.001.100.00-101087.60%
PutsforApril 27, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MA180427P001450002018-03-23 11:47PM EDT145.000.730.251.090.00-11097.75%
MA180427P001460002018-04-16 2:53PM EDT146.000.070.001.600.00-55399.22%
MA180427P001470002018-03-15 2:42PM EDT147.000.310.580.840.00-3493.70%
MA180427P001480002018-04-18 10:54AM EDT148.000.080.001.530.00-254892.68%
MA180427P001490002018-03-28 1:58PM EDT149.000.890.400.500.00-114879.59%
MA180427P001500002018-04-17 1:07PM EDT150.000.040.000.090.00-108352.34%
MA180427P001525002018-04-10 3:09PM EDT152.500.410.170.290.00-617561.82%
MA180427P001550002018-04-17 11:35AM EDT155.000.140.020.150.00-45251.95%
MA180427P001575002018-04-18 3:54PM EDT157.500.090.040.180.00-77448.34%
MA180427P001600002018-04-20 12:30PM EDT160.000.130.090.16-0.01-7.14%209141.99%
MA180427P001625002018-04-20 2:25PM EDT162.500.170.130.19+0.02+13.33%1031537.89%
MA180427P001650002018-04-20 3:17PM EDT165.000.240.190.25+0.05+26.32%2525134.47%
MA180427P001675002018-04-20 3:47PM EDT167.500.350.290.35+0.08+29.63%13469531.25%
MA180427P001700002018-04-20 3:53PM EDT170.000.630.500.57+0.20+46.51%1,09938429.13%
MA180427P001725002018-04-20 3:53PM EDT172.501.080.890.97+0.44+68.75%1,12022827.49%
MA180427P001750002018-04-20 3:57PM EDT175.001.681.541.62+0.60+55.56%1,1571,08725.95%
MA180427P001775002018-04-20 3:58PM EDT177.502.682.532.62+0.73+37.44%59634524.55%
MA180427P001800002018-04-20 3:08PM EDT180.004.203.904.10+1.10+35.48%10725623.90%
MA180427P001825002018-04-20 1:28PM EDT182.505.255.705.95+0.95+22.09%4849823.05%
MA180427P001850002018-04-13 9:54AM EDT185.009.859.2013.20+4.40+80.73%33364.87%
MA180427P001875002018-04-06 2:14PM EDT187.5016.4116.6019.70+8.79+115.35%26121.73%
MA180427P001900002018-04-13 9:54AM EDT190.0014.5514.3017.80+5.02+52.68%3178.78%
MA180427P002000002018-03-19 10:02AM EDT200.0018.3126.2530.000.00-11132.13%