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 EDT125.0066.3068.0568.850.00-11310.16%
MA180525C001450002018-04-13 11:49PM EDT145.0030.8728.2032.100.00-330.00%
MA180525C001470002018-05-22 2:29PM EDT147.0044.9742.5546.600.00-22217.97%
MA180525C001600002018-05-16 9:52AM EDT160.0032.1828.5533.000.00-575139.84%
MA180525C001650002018-05-11 3:51PM EDT165.0028.5827.7030.50+15.13+112.49%1010157.13%
MA180525C001675002018-05-02 9:32AM EDT167.5020.0118.8023.200.00-10100.00%
MA180525C001700002018-05-15 10:53AM EDT170.0021.1619.9022.150.00-15160.00%
MA180525C001725002018-05-10 2:56PM EDT172.5021.0418.8522.950.00-1051105.91%
MA180525C001750002018-05-23 11:58AM EDT175.0016.3017.1017.30-0.62-3.66%2012145.70%
MA180525C001775002018-05-11 12:20PM EDT177.5016.2715.7516.50+3.07+23.26%119591.21%
MA180525C001800002018-05-23 1:19PM EDT180.0011.4110.1013.35+0.45+4.11%109174.17%
MA180525C001825002018-05-18 2:33PM EDT182.508.676.809.00-0.54-5.86%21100.00%
MA180525C001850002018-05-23 12:01PM EDT185.006.217.007.15-0.68-9.87%142090.00%
MA180525C001875002018-05-23 1:19PM EDT187.503.994.504.80-0.85-17.56%5824114.84%
MA180525C001900002018-05-23 2:54PM EDT190.002.292.362.64-0.14-5.76%5639916.94%
MA180525C001925002018-05-23 3:05PM EDT192.500.870.760.85-0.07-7.45%4451,52713.79%
MA180525C001950002018-05-23 3:09PM EDT195.000.150.120.15-0.15-50.00%871,21713.58%
MA180525C001975002018-05-23 12:37PM EDT197.500.050.020.03+0.01+25.00%46488115.63%
MA180525C002000002018-05-22 11:34AM EDT200.000.010.000.040.00-613022.46%
MA180525C002025002018-05-18 9:40AM EDT202.500.080.000.04-0.15-65.22%1628.13%
MA180525C002050002018-05-18 9:32AM EDT205.000.020.000.11-0.03-60.00%11013039.84%
MA180525C002100002018-05-11 11:51PM EDT210.000.050.001.070.00-2172.02%
MA180525C002125002018-05-16 9:30AM EDT212.500.010.000.060.00-1352.34%
PutsforMay 25, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MA180525P001250002018-05-18 11:50PM EDT125.000.340.000.130.00-10194.53%
MA180525P001300002018-05-18 11:50PM EDT130.000.050.000.130.00-10178.13%
MA180525P001400002018-05-18 12:32PM EDT140.000.010.000.13-0.24-96.00%22147.66%
MA180525P001440002018-04-06 11:56PM EDT144.000.951.121.190.00-110223.24%
MA180525P001450002018-04-06 11:56PM EDT145.001.021.201.260.00-220222.36%
MA180525P001470002018-04-27 12:45PM EDT147.000.500.241.260.00-1010190.63%
MA180525P001480002018-04-27 12:58PM EDT148.000.550.251.920.00-1010203.13%
MA180525P001490002018-04-27 12:58PM EDT149.000.600.291.310.00-2020185.35%
MA180525P001500002018-05-10 10:05AM EDT150.000.310.001.560.00-1156180.47%
MA180525P001525002018-04-25 9:35AM EDT152.502.710.381.680.00-172182.32%
MA180525P001550002018-05-10 2:53PM EDT155.000.020.001.200.00-297151.95%
MA180525P001575002018-05-15 1:01PM EDT157.500.020.000.720.00-118128.52%
MA180525P001600002018-05-23 11:02AM EDT160.000.030.000.040.00-5014578.91%
MA180525P001625002018-05-23 11:04AM EDT162.500.030.000.04-0.34-91.89%5017272.66%
MA180525P001650002018-05-23 2:05PM EDT165.000.010.000.01-0.01-50.00%415757.81%
MA180525P001675002018-05-15 2:38PM EDT167.500.040.000.740.00-1511595.70%
MA180525P001700002018-05-23 12:10PM EDT170.000.020.000.03-0.03-60.00%6015753.13%
MA180525P001725002018-05-22 10:15AM EDT172.500.510.001.200.00-211688.72%
MA180525P001750002018-05-23 10:53AM EDT175.000.060.010.04+0.03+100.00%2521947.46%
MA180525P001775002018-05-17 3:20PM EDT177.500.080.040.110.00-116548.44%
MA180525P001800002018-05-23 2:04PM EDT180.000.050.030.070.00-1033338.09%
MA180525P001825002018-05-22 11:00AM EDT182.500.080.020.080.00-2040932.13%
MA180525P001850002018-05-23 2:54PM EDT185.000.040.040.08-0.04-50.00%125,87325.10%
MA180525P001875002018-05-23 2:55PM EDT187.500.150.100.18-0.05-25.00%40934921.78%
MA180525P001900002018-05-23 2:55PM EDT190.000.430.350.43-0.19-30.65%1762,87518.09%
MA180525P001925002018-05-23 2:23PM EDT192.501.351.151.22-0.37-21.51%4641,17115.82%
MA180525P001950002018-05-23 1:47PM EDT195.003.583.003.20+0.08+2.29%6322320.61%