MA - Mastercard Incorporated

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforApril 26, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MA190426C001950002019-03-25 12:49PM EDT195.0035.7548.8552.200.00-21329.98%
MA190426C001975002019-04-16 3:09PM EDT197.5043.450.000.000.00-500.00%
MA190426C002000002019-04-04 11:14AM EDT200.0034.770.000.000.00--00.00%
MA190426C002100002019-04-12 2:04PM EDT210.0028.800.000.000.00-100.00%
MA190426C002125002019-04-03 10:04AM EDT212.5027.180.000.000.00-300.00%
MA190426C002150002019-04-25 12:35PM EDT215.0029.750.000.000.00-200.00%
MA190426C002175002019-04-25 1:54PM EDT217.5028.310.000.000.00-400.00%
MA190426C002200002019-04-25 10:48AM EDT220.0025.650.000.000.00-100.00%
MA190426C002225002019-04-25 10:48AM EDT222.5023.100.000.000.00-100.00%
MA190426C002250002019-04-25 2:00PM EDT225.0020.730.000.000.00-9600.00%
MA190426C002275002019-04-25 1:22PM EDT227.5018.130.000.000.00-1100.00%
MA190426C002300002019-04-25 3:06PM EDT230.0016.190.000.000.00-100.00%
MA190426C002325002019-04-25 3:54PM EDT232.5013.800.000.000.00-1500.00%
MA190426C002350002019-04-25 3:44PM EDT235.0011.400.000.000.00-14500.00%
MA190426C002375002019-04-25 3:46PM EDT237.509.000.000.000.00-4700.00%
MA190426C002400002019-04-25 3:57PM EDT240.006.050.000.000.00-8200.00%
MA190426C002425002019-04-25 3:44PM EDT242.504.050.000.000.00-34600.00%
MA190426C002450002019-04-25 3:56PM EDT245.001.600.000.000.00-49500.00%
MA190426C002475002019-04-25 3:56PM EDT247.500.300.000.000.00-2,28303.13%
MA190426C002500002019-04-25 3:51PM EDT250.000.060.000.000.00-63806.25%
MA190426C002525002019-04-25 3:57PM EDT252.500.020.000.000.00-6012.50%
MA190426C002650002019-03-25 1:37PM EDT265.000.260.000.180.00-1173.63%
PutsforApril 26, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MA190426P001850002019-04-17 10:14AM EDT185.000.010.000.000.00-2050.00%
MA190426P001900002019-04-04 10:59AM EDT190.000.100.000.000.00-2050.00%
MA190426P001925002019-03-27 1:02PM EDT192.500.330.000.000.00-5050.00%
MA190426P001950002019-04-02 12:07PM EDT195.000.190.000.000.00-1050.00%
MA190426P002000002019-04-03 2:04PM EDT200.000.200.000.000.00-20050.00%
MA190426P002025002019-03-21 2:26PM EDT202.500.560.001.310.00-15232.81%
MA190426P002050002019-04-22 10:54AM EDT205.000.010.000.000.00-4050.00%
MA190426P002100002019-04-17 9:30AM EDT210.001.220.000.000.00-2050.00%
MA190426P002125002019-04-15 11:07AM EDT212.500.090.000.000.00-1050.00%
MA190426P002150002019-04-24 10:46AM EDT215.000.020.000.000.00-5050.00%
MA190426P002175002019-04-17 9:51AM EDT217.500.020.000.000.00-5050.00%
MA190426P002200002019-04-25 2:18PM EDT220.000.010.030.000.00-3081.25%
MA190426P002225002019-04-23 12:09PM EDT222.500.030.000.000.00-10050.00%
MA190426P002250002019-04-25 9:36AM EDT225.000.020.000.000.00-1050.00%
MA190426P002275002019-04-25 3:27PM EDT227.500.010.000.000.00-1025.00%
MA190426P002300002019-04-25 3:52PM EDT230.000.020.000.000.00-27025.00%
MA190426P002325002019-04-25 2:07PM EDT232.500.020.000.000.00-49025.00%
MA190426P002350002019-04-25 3:49PM EDT235.000.030.000.000.00-39025.00%
MA190426P002375002019-04-25 3:04PM EDT237.500.020.000.000.00-109012.50%
MA190426P002400002019-04-25 3:59PM EDT240.000.100.000.000.00-178012.50%
MA190426P002425002019-04-25 3:59PM EDT242.500.220.000.000.00-17606.25%
MA190426P002450002019-04-25 3:57PM EDT245.000.510.000.000.00-1,47701.56%