MA - Mastercard Incorporated

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 15, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MA171215C001000002017-11-20 10:51AM EST100.0050.0052.4054.250.00-250296.68%
MA171215C001100002017-11-27 9:47AM EST110.0043.8041.8544.45+3.70+9.23%66228.13%
MA171215C001150002017-12-12 10:30AM EST115.0036.150.000.000.00-200.00%
MA171215C001200002017-12-12 10:56AM EST120.0031.770.000.000.00-600.00%
MA171215C001300002017-12-12 12:20PM EST130.0022.850.000.000.00-500.00%
MA171215C001310002017-12-01 11:52PM EST131.0018.4018.5021.200.00-500.00%
MA171215C001350002017-12-12 10:28AM EST135.0016.590.000.000.00-1100.00%
MA171215C001370002017-12-07 6:41PM EST137.007.3510.4013.200.00-12120.00%
MA171215C001380002017-12-01 11:52PM EST138.0012.6911.3512.300.00-220.00%
MA171215C001390002017-12-07 6:41PM EST139.007.658.9012.450.00-10170.00%
MA171215C001400002017-12-12 1:57PM EST140.0013.050.000.000.00-1700.00%
MA171215C001410002017-12-12 3:18PM EST141.0011.900.000.000.00-300.00%
MA171215C001420002017-12-07 12:50PM EST142.008.247.558.25+0.08+0.98%20370.00%
MA171215C001430002017-12-07 6:41PM EST143.003.606.157.250.00-1550.00%
MA171215C001440002017-12-11 10:01AM EST144.007.000.000.000.00-200.00%
MA171215C001450002017-12-12 3:43PM EST145.007.950.000.000.00-4000.00%
MA171215C001460002017-12-12 11:00AM EST146.006.230.000.000.00-100.00%
MA171215C001470002017-12-12 12:14PM EST147.006.450.000.000.00-6600.00%
MA171215C001480002017-12-12 3:18PM EST148.005.060.000.000.00-2500.00%
MA171215C001490002017-12-12 1:20PM EST149.004.660.000.000.00-2800.00%
MA171215C001500002017-12-12 3:58PM EST150.002.840.000.000.00-60600.00%
MA171215C001525002017-12-12 3:58PM EST152.501.110.000.000.00-1,54500.01%
MA171215C001550002017-12-12 3:45PM EST155.000.330.000.000.00-1,18406.25%
MA171215C001575002017-12-12 12:04PM EST157.500.130.000.000.00-3806.25%
MA171215C001600002017-12-12 1:29PM EST160.000.030.000.000.00-37012.50%
MA171215C001625002017-12-04 2:48PM EST162.500.020.000.18-0.02-50.00%12745.90%
MA171215C001650002017-12-04 11:20AM EST165.000.030.000.11-0.02-40.00%154549.22%
MA171215C001700002017-12-08 11:31AM EST170.000.020.000.04-0.01-33.33%112750.00%
PutsforDecember 15, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MA171215P001000002017-10-27 10:46PM EST100.000.050.000.060.00-5050179.69%
MA171215P001050002017-11-17 10:46AM EST105.000.010.001.00-0.03-75.00%3116241.60%
MA171215P001100002017-12-08 11:43AM EST110.000.020.000.04-0.03-60.00%153135.94%
MA171215P001150002017-12-05 9:32AM EST115.000.100.001.43+0.07+233.33%127206.64%
MA171215P001200002017-12-07 11:23AM EST120.000.030.001.44-0.01-25.00%166181.64%
MA171215P001220002017-12-07 6:41PM EST122.000.030.001.530.00-10174.12%
MA171215P001230002017-12-07 6:41PM EST123.000.090.001.450.00-5050166.99%
MA171215P001240002017-12-07 6:41PM EST124.000.100.001.450.00-5050162.01%
MA171215P001250002017-12-07 10:17AM EST125.000.030.000.05-0.65-95.59%139689.06%
MA171215P001270002017-12-07 10:17AM EST127.000.030.000.18+0.03-12598.05%
MA171215P001280002017-12-07 10:29AM EST128.000.050.000.19+0.05-11095.31%
MA171215P001290002017-12-07 6:41PM EST129.000.050.000.190.00-1091.60%
MA171215P001300002017-12-08 2:13PM EST130.000.030.020.05-0.03-50.00%183776.56%
MA171215P001320002017-12-07 2:16PM EST132.000.070.030.11-0.04-36.36%107276.95%
MA171215P001330002017-12-08 1:22PM EST133.000.050.020.16-0.23-82.14%3776.56%
MA171215P001340002017-12-05 9:53AM EST134.000.370.030.12+0.37+106.25%12970.70%
MA171215P001350002017-12-12 3:12PM EST135.000.040.000.000.00-33025.00%
MA171215P001360002017-12-08 3:57PM EST136.000.040.030.07-0.40-90.91%45860.16%
MA171215P001370002017-12-12 9:57AM EST137.000.030.000.000.00-2025.00%
MA171215P001380002017-12-12 11:30AM EST138.000.020.000.000.00-16025.00%
MA171215P001390002017-12-12 11:58AM EST139.000.030.000.000.00-27025.00%
MA171215P001400002017-12-12 3:18PM EST140.000.050.000.000.00-62025.00%
MA171215P001410002017-12-12 9:53AM EST141.000.050.000.000.00-11025.00%
MA171215P001420002017-12-12 11:29AM EST142.000.040.000.000.00-29025.00%
MA171215P001430002017-12-12 2:06PM EST143.000.050.000.000.00-27012.50%
MA171215P001440002017-12-12 11:21AM EST144.000.050.000.000.00-16012.50%
MA171215P001450002017-12-12 3:42PM EST145.000.070.000.000.00-34012.50%
MA171215P001460002017-12-12 1:03PM EST146.000.080.000.000.00-19012.50%
MA171215P001470002017-12-12 1:49PM EST147.000.090.000.000.00-122012.50%
MA171215P001480002017-12-12 11:21AM EST148.000.100.000.000.00-7606.25%
MA171215P001490002017-12-12 3:49PM EST149.000.250.000.000.00-43406.25%
MA171215P001500002017-12-12 3:48PM EST150.000.350.000.000.00-14706.25%
MA171215P001525002017-12-12 3:49PM EST152.501.030.000.000.00-37300.01%
MA171215P001550002017-12-12 3:59PM EST155.002.800.000.000.00-11000.00%
MA171215P001575002017-12-12 12:29PM EST157.504.400.000.000.00-27000.00%
MA171215P001600002017-12-05 9:30AM EST160.0016.348.0011.60+6.02+58.33%41892.33%
MA171215P001650002017-12-05 9:32AM EST165.0023.8513.0017.30+10.80+82.76%10126.42%