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 EDT135.0047.5935.4539.350.00-20230.27%
MA180427C001500002018-03-27 3:55PM EDT150.0022.9521.6025.200.00-11124.02%
MA180427C001550002018-04-16 10:38AM EDT155.0020.2219.6024.300.00-46187.74%
MA180427C001600002018-04-23 2:22PM EDT160.0015.2310.0014.700.00-15111.50%
MA180427C001625002018-04-11 1:32PM EDT162.5013.0810.3512.950.00-252586.18%
MA180427C001650002018-04-16 3:59PM EDT165.009.7010.6014.300.00-219134.11%
MA180427C001675002018-04-11 1:32PM EDT167.508.806.659.550.00-253085.33%
MA180427C001700002018-04-25 3:49PM EDT170.002.853.103.40-3.19-52.81%25315530.96%
MA180427C001725002018-04-25 3:52PM EDT172.501.321.561.74-0.88-40.00%14719728.13%
MA180427C001750002018-04-25 3:56PM EDT175.000.500.540.67-0.45-47.37%53456425.98%
MA180427C001775002018-04-25 3:59PM EDT177.500.140.110.16-0.17-54.84%10360123.78%
MA180427C001800002018-04-25 3:57PM EDT180.000.050.010.05-0.02-28.57%1025,54425.39%
MA180427C001825002018-04-25 3:59PM EDT182.500.030.000.85-0.01-25.00%2011,41850.54%
MA180427C001850002018-04-24 3:27PM EDT185.000.030.000.650.00-8733655.13%
MA180427C001875002018-04-24 10:13AM EDT187.500.040.001.170.00-512572.95%
MA180427C001900002018-04-25 3:57PM EDT190.000.010.001.120.00-1017480.18%
MA180427C001925002018-04-24 1:34PM EDT192.500.070.001.700.00-34598.29%
MA180427C001950002018-04-11 11:59AM EDT195.000.700.000.080.00-117559.77%
MA180427C001975002018-04-18 1:28PM EDT197.500.110.021.520.00-13111.23%
MA180427C002000002018-04-05 10:54AM EDT200.000.080.000.890.00-310104.49%
MA180427C002025002018-04-10 10:11AM EDT202.500.010.000.120.00-204079.30%
MA180427C002050002018-03-19 1:08PM EDT205.000.150.001.170.00-2427124.81%
MA180427C002100002018-03-27 3:30PM EDT210.000.060.002.120.00-113158.20%
MA180427C002125002018-03-19 2:13PM EDT212.500.080.001.070.00-2727141.50%
MA180427C002150002018-03-19 1:16PM EDT215.000.060.001.100.00-1010148.44%
PutsforApril 27, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MA180427P001450002018-03-23 11:47PM EDT145.000.730.251.090.00-110134.47%
MA180427P001460002018-04-24 2:07PM EDT146.000.030.002.100.00-553146.29%
MA180427P001470002018-03-15 2:42PM EDT147.000.310.580.840.00-34127.93%
MA180427P001480002018-04-18 10:54AM EDT148.000.080.001.530.00-2548126.07%
MA180427P001490002018-03-28 1:58PM EDT149.000.890.400.500.00-1148107.13%
MA180427P001500002018-04-24 11:31AM EDT150.000.050.011.700.00-383121.19%
MA180427P001525002018-04-10 3:09PM EDT152.500.410.170.290.00-617580.96%
MA180427P001550002018-04-24 2:05PM EDT155.000.080.020.090.00-104456.25%
MA180427P001575002018-04-23 11:54AM EDT157.500.160.021.480.00-17385.16%
MA180427P001600002018-04-25 3:41PM EDT160.000.050.030.11-0.07-58.33%49546.88%
MA180427P001625002018-04-24 3:59PM EDT162.500.130.070.130.00-1733440.14%
MA180427P001650002018-04-25 3:45PM EDT165.000.190.130.18-0.01-5.00%21325534.18%
MA180427P001675002018-04-25 3:45PM EDT167.500.450.300.39+0.06+15.38%4598331.59%
MA180427P001700002018-04-25 3:59PM EDT170.000.890.720.86+0.06+7.23%2,1451,93829.66%
MA180427P001725002018-04-25 3:58PM EDT172.501.871.601.86+0.32+20.65%6782629.59%
MA180427P001750002018-04-25 3:43PM EDT175.003.603.053.40+0.82+29.50%3101,01329.74%
MA180427P001775002018-04-25 3:32PM EDT177.505.155.055.55-0.01-0.19%6298734.23%
MA180427P001800002018-04-25 3:37PM EDT180.007.707.458.00+1.11+16.84%1323842.87%
MA180427P001825002018-04-25 1:34PM EDT182.5010.009.9510.50-0.30-2.91%244252.00%
MA180427P001850002018-04-13 9:54AM EDT185.009.859.2013.20+4.40+80.73%33367.09%
MA180427P001875002018-04-06 2:14PM EDT187.5016.4116.6019.70+8.79+115.35%26132.76%
MA180427P001900002018-04-13 9:54AM EDT190.0014.5514.3017.80+5.02+52.68%3167.58%
MA180427P002000002018-03-19 10:02AM EDT200.0018.3126.2530.000.00-11111.52%