MA - Mastercard Incorporated

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 19, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MA180119C000425002016-08-18 2:37PM EST42.5054.0051.5054.00+0.10+0.19%2050.00%
MA180119C000450002018-01-16 2:12PM EST45.00117.40119.25120.600.00-17902.34%
MA180119C000475002016-04-15 2:37PM EST47.5049.9548.2052.40+4.18+9.13%220.00%
MA180119C000500002018-01-05 12:50PM EST50.00107.63107.85109.10+5.90+5.80%27270.00%
MA180119C000550002018-01-18 9:48AM EST55.00109.50109.45110.75+2.43+2.27%25550.00%
MA180119C000600002018-01-12 3:59PM EST60.00102.25102.15102.40+3.54+3.59%23270.00%
MA180119C000650002017-03-24 2:16PM EST65.0046.5945.1549.80+6.49+16.18%2810.00%
MA180119C000700002018-01-18 10:53AM EST70.0095.6094.8595.05+1.43+1.52%131860.00%
MA180119C000725002016-10-31 11:51AM EST72.5036.9732.1534.450.00-1240.00%
MA180119C000750002018-01-12 2:31PM EST75.0086.8586.3088.20+3.15+3.76%6240.00%
MA180119C000775002018-01-05 2:29PM EST77.5080.8280.5581.85+17.25+27.14%21220.00%
MA180119C000800002018-01-18 11:04AM EST80.0085.5584.8085.10+1.55+1.85%327370.31%
MA180119C000825002018-01-05 3:21PM EST82.5075.9975.0077.95+35.84+89.27%28300.00%
MA180119C000850002018-01-16 11:30AM EST85.0078.2579.2080.500.00-436469.73%
MA180119C000875002018-01-05 12:37PM EST87.5070.3071.1571.50+6.30+9.84%2452940.00%
MA180119C000900002018-01-17 9:30AM EST90.0072.9574.8575.100.00-3313314.06%
MA180119C000925002018-01-16 10:42AM EST92.5070.8071.8573.150.00-4851438.48%
MA180119C000950002018-01-16 1:23PM EST95.0067.6069.5570.750.00-505377316.41%
MA180119C000975002018-01-05 1:01PM EST97.5060.2561.1061.45+8.20+15.75%8007950.00%
MA180119C001000002018-01-18 10:39AM EST100.0065.1064.8565.05+0.95+1.48%11810.00%
MA180119C001050002018-01-18 10:31AM EST105.0060.0059.7559.95+4.00+7.14%1420.00%
MA180119C001100002018-01-17 1:40PM EST110.0053.6054.8055.050.00-3430.00%
MA180119C001150002018-01-16 10:40AM EST115.0048.1549.4050.750.00-1049175.00%
MA180119C001200002018-01-17 3:11PM EST120.0044.4544.8545.100.00-1249174.22%
MA180119C001250002018-01-18 10:28AM EST125.0039.8039.7540.00+0.40+1.02%11540.00%
MA180119C001300002018-01-18 11:05AM EST130.0035.6634.7034.95+1.32+3.84%211570.00%
MA180119C001350002018-01-17 3:27PM EST135.0029.5029.8030.050.00-53020.00%
MA180119C001380002017-12-29 11:50PM EST138.0014.4013.5514.600.00-100.00%
MA180119C001390002017-12-22 11:46PM EST139.0013.7511.3513.000.00-330.00%
MA180119C001400002018-01-17 3:06PM EST140.0024.4724.9025.100.00-1538196.88%
MA180119C001430002018-01-17 3:31PM EST143.0021.5021.6522.750.00-11103.52%
MA180119C001440002018-01-17 10:12AM EST144.0019.1020.8521.100.00-101082.03%
MA180119C001450002018-01-18 11:30AM EST145.0020.1219.8520.10+0.77+3.98%23,01778.52%
MA180119C001470002018-01-11 1:55PM EST147.0013.2015.2015.450.00-120.00%
MA180119C001480002018-01-17 1:01PM EST148.0015.6016.7517.600.00-408779.49%
MA180119C001490002018-01-16 2:47PM EST149.0012.5515.8016.600.00-6017878.13%
MA180119C001500002018-01-18 10:41AM EST150.0015.1714.8515.10+1.02+7.21%54,97160.16%
MA180119C001525002018-01-18 10:20AM EST152.5012.3712.3012.45+0.70+6.00%47180.00%
MA180119C001550002018-01-18 11:40AM EST155.0010.0010.0010.15+0.80+8.70%295,81948.24%
MA180119C001600002018-01-18 11:39AM EST160.005.114.855.05+0.77+17.74%1093,8280.00%
MA180119C001650002018-01-18 11:40AM EST165.000.660.640.72+0.15+29.41%2722,95114.16%
MA180119C001675002018-01-18 11:07AM EST167.500.150.050.08+0.04+36.36%7116814.94%
MA180119C001700002018-01-18 9:36AM EST170.000.030.000.03+0.02+200.00%232721.09%
MA180119C001725002018-01-17 10:40AM EST172.500.010.000.030.00-4529.69%
MA180119C001750002018-01-12 3:14PM EST175.000.010.000.03-0.02-66.67%1337.50%
PutsforJanuary 19, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MA180119P000425002017-12-28 9:30AM EST42.500.080.000.010.00-1473562.50%
MA180119P000450002017-09-14 8:34AM EST45.000.020.000.020.00-11,039568.75%
MA180119P000475002017-08-08 10:25AM EST47.500.020.000.110.00-75222640.63%
MA180119P000500002017-09-28 2:51PM EST50.000.060.000.070.00-11,140587.50%
MA180119P000550002017-09-19 8:35AM EST55.000.050.000.080.00-3466550.00%
MA180119P000600002017-09-28 11:02AM EST60.000.030.000.090.00-3174514.06%
MA180119P000650002017-12-26 12:11PM EST65.000.010.000.020.00-13427412.50%
MA180119P000700002017-11-15 10:46AM EST70.000.040.000.020.00-25660381.25%
MA180119P000725002017-11-10 1:14PM EST72.500.020.000.13-0.03-60.00%75495440.63%
MA180119P000750002018-01-02 12:27PM EST75.000.010.000.090.00-11,326406.25%
MA180119P000775002017-11-20 10:31AM EST77.500.020.000.110.00-450753398.44%
MA180119P000800002018-01-18 9:41AM EST80.000.010.000.01-0.01-50.00%111,446306.25%
MA180119P000825002017-12-11 1:13PM EST82.500.010.000.110.00-15820368.75%
MA180119P000850002017-12-22 10:39AM EST85.000.050.000.17-0.15-75.00%7604371.88%
MA180119P000875002017-12-22 11:14AM EST87.500.010.000.03-0.04-80.00%40724296.88%
MA180119P000900002018-01-02 10:28AM EST90.000.010.000.020.00-251,583275.00%
MA180119P000925002017-12-12 10:11AM EST92.500.060.010.450.00-1441,506375.39%
MA180119P000950002018-01-04 2:15PM EST95.000.010.000.080.00-103,762287.50%
MA180119P000975002018-01-05 10:11AM EST97.500.010.000.030.00-101,930250.00%
MA180119P001000002018-01-12 3:37PM EST100.000.030.000.13+0.02+200.00%13,793278.13%
MA180119P001050002018-01-09 10:05AM EST105.000.010.000.130.00-105,356253.13%
MA180119P001100002018-01-09 1:55PM EST110.000.010.000.110.00-103,942225.00%
MA180119P001150002018-01-17 9:30AM EST115.000.480.000.030.00-53,820175.00%
MA180119P001200002018-01-16 12:09PM EST120.000.020.000.030.00-12,353156.25%
MA180119P001250002018-01-17 10:22AM EST125.000.040.000.030.00-12,456139.06%
MA180119P001300002018-01-18 11:04AM EST130.000.030.000.03+0.01+50.00%15,936120.31%
MA180119P001340002018-01-04 12:59PM EST134.000.060.020.110.00-525126.95%
MA180119P001350002018-01-18 11:20AM EST135.000.040.000.03+0.02+100.00%54,696103.13%
MA180119P001360002017-12-28 10:28AM EST136.000.150.100.180.00-82112133.59%
MA180119P001370002018-01-16 12:08PM EST137.000.020.000.030.00-507396.88%
MA180119P001380002018-01-17 1:48PM EST138.000.010.000.040.00-121896.09%
MA180119P001390002018-01-09 12:30PM EST139.000.070.010.130.00-4012108.59%
MA180119P001400002018-01-17 3:18PM EST140.000.020.000.030.00-233,73885.94%
MA180119P001410002018-01-12 3:37PM EST141.000.030.000.06-0.06-66.67%41389.84%
MA180119P001420002018-01-08 2:13PM EST142.000.070.010.070.00-154289.45%
MA180119P001430002018-01-12 3:57PM EST143.000.040.010.05-0.04-50.00%12682.81%
MA180119P001440002018-01-08 2:13PM EST144.000.100.010.130.00-156588.67%
MA180119P001470002018-01-17 12:20PM EST147.000.020.000.030.00-513862.50%
MA180119P001480002018-01-17 1:48PM EST148.000.020.000.030.00-315659.38%
MA180119P001490002018-01-18 9:52AM EST149.000.010.000.02-0.04-80.00%518253.91%
MA180119P001500002018-01-18 11:00AM EST150.000.010.000.03-0.01-50.00%63,28453.13%
MA180119P001525002018-01-17 3:01PM EST152.500.040.010.030.00-10537249.22%
MA180119P001550002018-01-17 3:47PM EST155.000.030.020.030.00-2,0192,01240.23%
MA180119P001575002018-01-18 11:02AM EST157.500.040.020.04-0.02-33.33%639232.81%
MA180119P001600002018-01-18 11:18AM EST160.000.040.030.05-0.05-55.56%2073224.41%
MA180119P001625002018-01-18 11:25AM EST162.500.100.100.12-0.16-61.54%4971317.58%
MA180119P001650002018-01-18 11:41AM EST165.000.720.680.74-0.49-40.50%4137615.80%
MA180119P001700002017-10-30 3:17PM EST170.0021.2519.4023.450.00-10382.37%