MA - Mastercard Incorporated

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforMay 25, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MA180525C001250002018-05-11 11:51PM EDT125.0066.3068.0568.850.00-11405.37%
MA180525C001450002018-04-13 11:49PM EDT145.0030.8728.2032.100.00-330.00%
MA180525C001470002018-05-22 2:29PM EDT147.0044.9742.8546.400.00-20275.78%
MA180525C001600002018-05-16 9:52AM EDT160.0032.1828.5533.000.00-575189.94%
MA180525C001650002018-05-11 3:51PM EDT165.0028.5827.7030.50+15.13+112.49%1010204.00%
MA180525C001675002018-05-02 9:32AM EDT167.5020.0118.8023.200.00-10100.00%
MA180525C001700002018-05-15 10:53AM EDT170.0021.1619.9022.150.00-1516100.20%
MA180525C001725002018-05-24 10:37AM EDT172.5019.1117.9520.35-1.93-9.17%251122.95%
MA180525C001750002018-05-24 9:58AM EDT175.0016.7016.6516.95+0.40+2.45%612164.45%
MA180525C001775002018-05-24 10:08AM EDT177.5014.4913.8514.80-1.78-10.94%119578.13%
MA180525C001800002018-05-24 9:41AM EDT180.0012.7910.9012.75+1.38+12.09%109183.20%
MA180525C001825002018-05-24 1:35PM EDT182.509.659.059.35-0.30-3.02%41160.00%
MA180525C001850002018-05-24 1:36PM EDT185.007.206.556.90-0.32-4.26%2919625.78%
MA180525C001875002018-05-24 3:28PM EDT187.504.754.104.40-0.25-5.00%624417.77%
MA180525C001900002018-05-24 3:45PM EDT190.001.851.832.04-0.92-33.21%7940513.87%
MA180525C001925002018-05-24 3:45PM EDT192.500.350.330.39-0.84-70.59%7151,68711.67%
MA180525C001950002018-05-24 3:50PM EDT195.000.030.010.03-0.22-88.00%1151,18812.60%
MA180525C001975002018-05-24 1:43PM EDT197.500.020.010.04-0.01-33.33%2562821.29%
MA180525C002000002018-05-24 2:42PM EDT200.000.010.000.010.00-1012123.44%
MA180525C002025002018-05-18 9:40AM EDT202.500.080.000.04-0.15-65.22%1635.74%
MA180525C002050002018-05-11 11:51PM EDT205.000.090.070.210.00-110052.54%
MA180525C002100002018-05-11 11:51PM EDT210.000.050.001.070.00-2189.84%
MA180525C002125002018-05-11 11:51PM EDT212.500.030.000.150.00-1067.38%
PutsforMay 25, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MA180525P001250002018-05-18 11:50PM EDT125.000.340.000.130.00-10237.50%
MA180525P001300002018-05-24 2:48PM EDT130.000.900.001.11+0.85+1,700.00%10299.41%
MA180525P001400002018-05-18 12:32PM EDT140.000.010.000.13-0.24-96.00%22179.69%
MA180525P001440002018-04-06 11:56PM EDT144.000.951.121.190.00-110271.88%
MA180525P001450002018-04-06 11:56PM EDT145.001.021.201.260.00-220270.80%
MA180525P001470002018-04-27 12:45PM EDT147.000.500.241.260.00-1010232.03%
MA180525P001480002018-04-27 12:58PM EDT148.000.550.251.920.00-1010247.36%
MA180525P001490002018-04-27 12:58PM EDT149.000.600.291.310.00-2020225.59%
MA180525P001500002018-05-10 10:05AM EDT150.000.310.001.560.00-1156219.53%
MA180525P001525002018-04-25 9:35AM EDT152.502.710.381.680.00-172221.78%
MA180525P001550002018-05-10 2:53PM EDT155.000.020.001.200.00-297184.67%
MA180525P001575002018-05-15 1:01PM EDT157.500.020.000.720.00-118156.05%
MA180525P001600002018-05-23 11:02AM EDT160.000.030.000.050.00-5019597.66%
MA180525P001625002018-05-23 11:04AM EDT162.500.030.000.030.00-5017285.94%
MA180525P001650002018-05-23 2:05PM EDT165.000.010.000.050.00-415782.81%
MA180525P001675002018-05-15 2:38PM EDT167.500.040.000.740.00-15115115.82%
MA180525P001700002018-05-23 12:10PM EDT170.000.020.000.050.00-6015767.97%
MA180525P001725002018-05-22 10:15AM EDT172.500.510.000.050.00-211660.94%
MA180525P001750002018-05-23 10:53AM EDT175.000.060.000.050.00-2521553.52%
MA180525P001775002018-05-24 10:22AM EDT177.500.010.010.03-0.07-87.50%15016547.27%
MA180525P001800002018-05-24 9:39AM EDT180.000.020.000.04-0.02-50.00%134441.60%
MA180525P001825002018-05-24 9:50AM EDT182.500.010.000.05-0.07-87.50%1740935.16%
MA180525P001850002018-05-24 11:23AM EDT185.000.050.010.06+0.02+66.67%585,80427.74%
MA180525P001875002018-05-24 3:20PM EDT187.500.050.040.08-0.02-28.57%12761120.41%
MA180525P001900002018-05-24 3:27PM EDT190.000.150.200.25-0.10-40.00%2362,96915.72%
MA180525P001925002018-05-24 3:49PM EDT192.501.151.111.24+0.17+17.35%3391,16915.58%
MA180525P001950002018-05-14 1:20PM EDT195.004.233.753.95+0.91+27.41%3210635.01%