MA - Mastercard Incorporated

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforOctober 20, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MA171020C000900002017-09-25 2:58PM EDT90.0048.6555.8557.75+48.17+99.01%10271.48%
MA171020C000950002017-10-04 11:09AM EDT95.0046.7750.9053.50+46.31+99.02%70274.22%
MA171020C001000002017-10-04 11:05AM EDT100.0041.7946.1047.75+41.38+99.02%160229.69%
MA171020C001050002017-10-11 10:06AM EDT105.0042.0041.1541.40+41.58+99.00%12134.38%
MA171020C001100002017-10-11 11:54AM EDT110.0036.2536.1536.65+35.89+99.01%35139.45%
MA171020C001150002017-10-05 10:50AM EDT115.0027.7130.7532.35+27.44+99.03%20134.57%
MA171020C001200002017-10-16 11:56AM EDT120.0026.0626.1026.50+25.80+99.00%23389.84%
MA171020C001250002017-10-16 1:03PM EDT125.0020.8921.1521.40+20.69+99.04%29069.53%
MA171020C001260002017-10-11 3:57PM EDT126.0020.8520.1520.60+20.65+99.04%1278.52%
MA171020C001270002017-10-13 2:36PM EDT127.0020.6419.1519.55+20.44+99.03%2272.66%
MA171020C001280002017-10-11 2:51PM EDT128.0019.0518.1018.50+18.86+99.00%111563.87%
MA171020C001290002017-10-11 12:18PM EDT129.0017.5017.1517.50+17.33+99.03%1663.48%
MA171020C001300002017-10-16 12:52PM EDT130.0015.7716.1516.45+15.62+99.05%823057.42%
MA171020C001310002017-10-11 1:30PM EDT131.0015.4515.1515.45+15.30+99.03%8954.30%
MA171020C001320002017-10-16 10:52AM EDT132.0013.8514.1514.45+13.72+99.06%14651.17%
MA171020C001330002017-10-11 1:28PM EDT133.0013.6513.1513.40+13.52+99.05%3355.86%
MA171020C001350002017-10-16 3:46PM EDT135.0011.4111.1511.45+11.30+99.04%193,45651.37%
MA171020C001360002017-10-16 10:57AM EDT136.009.6910.1510.40+9.60+99.07%21645.12%
MA171020C001370002017-10-16 2:54PM EDT137.009.439.159.40+9.34+99.05%16741.50%
MA171020C001380002017-10-11 9:37AM EDT138.008.068.158.55+7.98+99.01%224544.14%
MA171020C001390002017-10-16 3:03PM EDT139.007.407.057.65+7.33+99.05%1693143.36%
MA171020C001400002017-10-16 3:48PM EDT140.006.336.156.55+6.27+99.05%562,89135.94%
MA171020C001410002017-10-16 2:54PM EDT141.005.495.205.60+5.44+99.09%2332533.20%
MA171020C001420002017-10-16 3:56PM EDT142.004.204.054.50+4.16+99.05%3550325.93%
MA171020C001430002017-10-16 11:59AM EDT143.003.203.103.70+3.17+99.06%1661,16226.51%
MA171020C001440002017-10-16 1:15PM EDT144.002.402.392.76+2.38+99.17%627422.66%
MA171020C001450002017-10-16 3:46PM EDT145.001.761.601.87+1.75+99.43%2081,90219.07%
MA171020C001460002017-10-16 3:11PM EDT146.001.100.951.13+1.09+99.09%23626116.65%
MA171020C001470002017-10-16 3:55PM EDT147.000.520.530.66-0.75-59.06%53954616.36%
MA171020C001480002017-10-16 1:47PM EDT148.000.280.200.35-0.35-55.56%71028116.24%
MA171020C001490002017-10-16 3:57PM EDT149.000.110.090.14-0.33-75.00%1561,15715.33%
MA171020C001500002017-10-16 3:50PM EDT150.000.060.050.11-0.14-70.00%23864117.87%
MA171020C001525002017-10-16 10:34AM EDT152.500.030.000.07-0.03-50.00%216123.83%
MA171020C001550002017-10-16 10:22AM EDT155.000.060.000.05+0.04+200.00%27729.30%
MA171020C001600002017-09-08 11:45PM EDT160.000.040.000.070.00-1144.34%
MA171020C001650002017-09-26 3:59PM EDT165.000.050.000.040.00-4752.34%
PutsforOctober 20, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MA171020P000550002017-09-12 9:49AM EDT55.000.100.000.090.00-115356.25%
MA171020P000600002017-09-29 11:25AM EDT60.000.010.000.01-0.04-80.00%214262.50%
MA171020P000650002017-06-16 12:16PM EDT65.000.070.020.07-0.01-12.50%2137298.44%
MA171020P000750002017-08-16 1:16PM EDT75.000.020.000.080.00-1110245.31%
MA171020P000800002017-09-06 2:57PM EDT80.000.030.000.050.00-419212.50%
MA171020P000850002017-09-19 10:26AM EDT85.000.010.000.060.00-298196.88%
MA171020P000900002017-08-23 1:50PM EDT90.000.050.000.120.00-17110192.19%
MA171020P000950002017-09-01 1:11PM EDT95.000.050.030.14-0.05-50.00%1088180.47%
MA171020P001000002017-10-02 1:52PM EDT100.000.010.000.060.00-13371142.19%
MA171020P001050002017-10-06 9:31AM EDT105.000.010.000.06-0.01-50.00%1861125.00%
MA171020P001100002017-10-05 1:37PM EDT110.000.010.000.020.00-1127196.88%
MA171020P001150002017-10-13 3:11PM EDT115.000.010.000.010.00-1037378.13%
MA171020P001200002017-10-13 1:25PM EDT120.000.010.000.01-0.01-50.00%71,44365.63%
MA171020P001250002017-10-16 3:22PM EDT125.000.010.000.03-0.01-50.00%132,68059.38%
MA171020P001260002017-10-16 9:37AM EDT126.000.030.000.07-0.05-62.50%12562.50%
MA171020P001270002017-10-13 3:15PM EDT127.000.020.010.04-0.19-90.48%46657.03%
MA171020P001280002017-10-16 9:36AM EDT128.000.030.000.07-0.04-57.14%18056.64%
MA171020P001290002017-10-16 9:31AM EDT129.000.030.000.08-0.02-40.00%1854.69%
MA171020P001300002017-10-16 3:49PM EDT130.000.010.000.02-0.02-66.67%72,65147.27%
MA171020P001310002017-10-13 9:50AM EDT131.000.020.020.09-0.03-60.00%14051.17%
MA171020P001320002017-10-12 2:48PM EDT132.000.070.020.090.00-4612352.15%
MA171020P001330002017-10-16 2:00PM EDT133.000.010.000.08-0.02-66.67%1677548.05%
MA171020P001340002017-10-12 11:42AM EDT134.000.080.020.090.00-2553945.70%
MA171020P001350002017-10-16 3:01PM EDT135.000.030.010.04-0.02-40.00%252,16637.11%
MA171020P001360002017-10-13 3:15PM EDT136.000.070.020.06-0.04-36.36%46736.52%
MA171020P001370002017-10-16 1:21PM EDT137.000.030.010.07-0.03-50.00%210834.38%
MA171020P001380002017-10-16 3:18PM EDT138.000.030.030.05-0.04-57.14%3332929.30%
MA171020P001390002017-10-16 12:10PM EDT139.000.040.030.05-0.04-50.00%51,00126.17%
MA171020P001400002017-10-16 3:49PM EDT140.000.050.050.07-0.03-37.50%9058724.61%
MA171020P001410002017-10-16 10:19AM EDT141.000.130.030.08+0.04+44.44%3125321.97%
MA171020P001420002017-10-16 3:36PM EDT142.000.090.090.11-0.02-18.18%19019119.92%
MA171020P001430002017-10-16 1:47PM EDT143.000.160.130.22+0.02+14.29%4935119.92%
MA171020P001440002017-10-16 3:18PM EDT144.000.230.240.32+0.03+15.00%26393817.97%
MA171020P001450002017-10-16 3:44PM EDT145.000.440.380.52+0.16+57.14%19318416.70%
MA171020P001460002017-10-16 2:47PM EDT146.000.740.700.87+0.30+68.18%26311915.99%
MA171020P001470002017-10-16 2:44PM EDT147.001.201.241.40+1.19+99.17%8616815.67%
MA171020P001480002017-10-16 2:08PM EDT148.002.061.792.24+2.04+99.03%1116518.46%
MA171020P001490002017-10-16 2:33PM EDT149.002.722.783.10+2.70+99.26%437120.22%
MA171020P001500002017-10-16 12:03PM EDT150.003.973.604.10+3.94+99.24%102624.51%
MA171020P001525002017-10-16 3:46PM EDT152.506.206.006.60+6.14+99.03%2234.33%
MA171020P001550002017-09-15 11:45PM EDT155.0014.408.609.15+14.26+99.03%2045.07%
MA171020P001575002017-10-02 12:01PM EDT157.5016.2011.0511.60+16.04+99.01%4651.76%
MA171020P001625002017-10-06 11:52PM EDT162.5021.2516.1016.60+21.04+99.01%4450.59%
MA171020P001650002017-09-01 11:50PM EDT165.0031.2918.5519.10+30.98+99.01%1053.13%