MA - Mastercard Incorporated
NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
CallsforJanuary 24, 2020
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA200124C00240000 | 2020-01-10 10:14AM EST | 240.00 | 71.32 | 81.05 | 83.95 | 0.00 | - | 1 | 1 | 166.89% |
| MA200124C00250000 | 2019-12-30 10:44AM EST | 250.00 | 51.30 | 70.70 | 73.95 | 0.00 | - | - | 0 | 147.61% |
| MA200124C00255000 | 2020-01-17 2:29PM EST | 255.00 | 68.55 | 65.70 | 68.90 | 0.00 | - | 2 | 2 | 136.52% |
| MA200124C00260000 | 2020-01-09 10:15AM EST | 260.00 | 58.50 | 60.70 | 63.90 | 0.00 | - | 1 | 11 | 127.30% |
| MA200124C00265000 | 2020-01-15 3:24PM EST | 265.00 | 50.10 | 55.70 | 58.90 | 0.00 | - | 102 | 350 | 118.12% |
| MA200124C00267500 | 2020-01-09 11:42AM EST | 267.50 | 43.00 | 53.25 | 56.50 | 0.00 | - | 1 | 1 | 116.36% |
| MA200124C00270000 | 2020-01-17 1:30PM EST | 270.00 | 53.50 | 50.75 | 54.00 | 0.00 | - | 20 | 232 | 111.72% |
| MA200124C00272500 | 2019-12-17 9:44AM EST | 272.50 | 24.38 | 45.50 | 49.80 | 0.00 | - | - | 0 | 0.00% |
| MA200124C00275000 | 2020-01-09 2:58PM EST | 275.00 | 34.52 | 46.10 | 48.95 | 0.00 | - | 2 | 1 | 101.27% |
| MA200124C00277500 | 2020-01-16 12:52PM EST | 277.50 | 40.46 | 43.30 | 46.45 | 0.00 | - | 28 | 5 | 96.73% |
| MA200124C00280000 | 2020-01-16 2:45PM EST | 280.00 | 39.00 | 40.80 | 43.95 | 0.00 | - | 60 | 72 | 92.19% |
| MA200124C00282500 | 2020-01-17 1:39PM EST | 282.50 | 40.77 | 40.15 | 43.10 | +17.86 | +77.96% | 11 | 22 | 91.53% |
| MA200124C00285000 | 2020-01-13 11:51AM EST | 285.00 | 29.46 | 35.80 | 39.00 | 0.00 | - | 1 | 14 | 84.23% |
| MA200124C00287500 | 2020-01-17 1:39PM EST | 287.50 | 35.66 | 35.25 | 37.55 | +5.36 | +17.69% | 11 | 13 | 77.54% |
| MA200124C00290000 | 2020-01-16 10:35AM EST | 290.00 | 29.49 | 30.85 | 34.00 | 0.00 | - | 1 | 35 | 75.10% |
| MA200124C00292500 | 2020-01-09 1:59PM EST | 292.50 | 17.35 | 28.65 | 31.55 | 0.00 | - | 2 | 21 | 71.46% |
| MA200124C00295000 | 2020-01-17 2:32PM EST | 295.00 | 28.70 | 28.40 | 29.45 | +11.05 | +62.61% | 17 | 71 | 64.50% |
| MA200124C00297500 | 2020-01-14 12:01PM EST | 297.50 | 19.09 | 23.30 | 26.50 | 0.00 | - | 1 | 87 | 61.28% |
| MA200124C00300000 | 2020-01-17 3:56PM EST | 300.00 | 24.10 | 23.45 | 24.45 | +4.58 | +23.46% | 50 | 111 | 55.79% |
| MA200124C00302500 | 2020-01-17 2:40PM EST | 302.50 | 20.94 | 20.50 | 22.50 | +4.26 | +25.54% | 11 | 152 | 51.95% |
| MA200124C00305000 | 2020-01-17 1:07PM EST | 305.00 | 19.09 | 18.55 | 19.50 | +4.49 | +30.75% | 1 | 164 | 54.08% |
| MA200124C00307500 | 2020-01-17 3:48PM EST | 307.50 | 16.38 | 16.05 | 17.00 | +4.13 | +33.71% | 45 | 247 | 48.88% |
| MA200124C00310000 | 2020-01-17 3:53PM EST | 310.00 | 14.10 | 13.30 | 14.40 | +3.51 | +33.14% | 135 | 259 | 42.41% |
| MA200124C00312500 | 2020-01-21 9:30AM EST | 312.50 | 10.85 | 11.30 | 12.00 | -0.70 | -6.06% | 1 | 536 | 38.09% |
| MA200124C00315000 | 2020-01-17 3:53PM EST | 315.00 | 9.45 | 9.00 | 9.60 | +3.03 | +47.20% | 391 | 640 | 33.42% |
| MA200124C00317500 | 2020-01-17 3:59PM EST | 317.50 | 7.10 | 6.85 | 7.35 | +2.58 | +57.08% | 462 | 522 | 29.61% |
| MA200124C00320000 | 2020-01-17 3:59PM EST | 320.00 | 5.22 | 5.00 | 5.25 | +2.24 | +75.17% | 2,095 | 1,508 | 26.11% |
| MA200124C00322500 | 2020-01-21 9:30AM EST | 322.50 | 2.96 | 3.35 | 3.60 | -0.54 | -15.43% | 1 | 616 | 24.55% |
| MA200124C00325000 | 2020-01-21 9:30AM EST | 325.00 | 1.86 | 2.12 | 2.27 | -0.43 | -18.78% | 8 | 915 | 23.23% |
| MA200124C00327500 | 2020-01-17 3:58PM EST | 327.50 | 1.32 | 1.23 | 1.36 | +0.71 | +116.39% | 1,307 | 656 | 22.69% |
| MA200124C00330000 | 2020-01-21 9:30AM EST | 330.00 | 0.48 | 0.65 | 0.77 | -0.25 | -34.25% | 5 | 203 | 22.51% |
| MA200124C00332500 | 2020-01-21 9:30AM EST | 332.50 | 0.29 | 0.32 | 0.42 | -0.09 | -23.68% | 1 | 70 | 22.61% |
| MA200124C00335000 | 2020-01-17 3:50PM EST | 335.00 | 0.19 | 0.16 | 0.23 | +0.11 | +137.50% | 104 | 89 | 23.05% |
| MA200124C00337500 | 2020-01-21 9:30AM EST | 337.50 | 0.10 | - | - | -0.02 | -16.67% | 1 | - | 0.00% |
| MA200124C00340000 | 2020-01-21 9:30AM EST | 340.00 | 0.05 | 0.00 | 0.11 | -0.02 | -28.57% | 1 | 4 | 26.17% |
| MA200124C00350000 | 2020-01-17 12:50PM EST | 350.00 | 0.10 | - | - | 0.00 | - | - | - | 0.00% |
PutsforJanuary 24, 2020
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA200124P00215000 | 2020-01-02 11:07AM EST | 215.00 | 0.16 | 0.00 | 0.13 | 0.00 | - | - | 5 | 150.78% |
| MA200124P00230000 | 2019-12-17 9:51AM EST | 230.00 | 0.18 | 0.00 | 0.10 | 0.00 | - | - | 0 | 124.22% |
| MA200124P00240000 | 2020-01-09 1:45PM EST | 240.00 | 0.02 | 0.00 | 0.13 | 0.00 | - | 9 | 25 | 113.28% |
| MA200124P00245000 | 2020-01-06 12:14AM EST | 245.00 | 0.22 | 0.00 | 0.10 | 0.00 | - | - | 1 | 103.13% |
| MA200124P00250000 | 2020-01-14 12:09PM EST | 250.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 26 | 50.00% |
| MA200124P00252500 | 2020-01-10 9:52AM EST | 252.50 | 0.05 | 0.00 | 0.15 | 0.00 | - | 10 | 12 | 97.27% |
| MA200124P00255000 | 2020-01-17 11:05AM EST | 255.00 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 11 | 104 | 81.25% |
| MA200124P00257500 | 2020-01-15 10:23AM EST | 257.50 | 0.05 | 0.00 | 0.16 | 0.00 | - | 1 | 131 | 91.02% |
| MA200124P00260000 | 2020-01-13 9:30AM EST | 260.00 | 0.10 | 0.00 | 0.12 | +0.01 | +11.11% | 1 | 62 | 84.77% |
| MA200124P00262500 | 2020-01-02 11:46AM EST | 262.50 | 0.47 | 0.00 | 0.12 | 0.00 | - | - | 3 | 81.25% |
| MA200124P00265000 | 2020-01-15 2:05PM EST | 265.00 | 0.04 | 0.00 | 0.20 | 0.00 | - | 1 | 64 | 83.20% |
| MA200124P00267500 | 2020-01-15 12:10PM EST | 267.50 | 0.06 | 0.00 | 0.20 | 0.00 | - | 10 | 26 | 79.69% |
| MA200124P00270000 | 2020-01-17 2:52PM EST | 270.00 | 0.07 | 0.02 | 0.12 | +0.03 | +75.00% | 15 | 115 | 72.66% |
| MA200124P00272500 | 2020-01-17 2:12PM EST | 272.50 | 0.08 | 0.00 | 0.12 | -0.06 | -42.86% | 3 | 66 | 68.16% |
| MA200124P00275000 | 2020-01-17 3:52PM EST | 275.00 | 0.05 | 0.05 | 0.12 | -0.15 | -75.00% | 24 | 145 | 67.77% |
| MA200124P00277500 | 2020-01-17 9:59AM EST | 277.50 | 0.07 | 0.07 | 0.12 | -0.15 | -68.18% | 1 | 52 | 65.43% |
| MA200124P00280000 | 2020-01-17 2:52PM EST | 280.00 | 0.07 | 0.00 | 0.14 | -0.01 | -12.50% | 4 | 1,103 | 59.57% |
| MA200124P00282500 | 2020-01-14 12:56PM EST | 282.50 | 0.16 | 0.00 | 0.27 | 0.00 | - | 24 | 203 | 61.72% |
| MA200124P00285000 | 2020-01-16 1:18PM EST | 285.00 | 0.16 | 0.01 | 0.11 | +0.04 | +33.33% | 1 | 214 | 51.95% |
| MA200124P00287500 | 2020-01-21 9:30AM EST | 287.50 | 0.05 | 0.06 | 0.10 | -0.03 | -37.50% | 7 | 333 | 50.78% |
| MA200124P00290000 | 2020-01-17 2:51PM EST | 290.00 | 0.10 | 0.06 | 0.17 | 0.00 | - | 21 | 279 | 50.00% |
| MA200124P00292500 | 2020-01-17 1:56PM EST | 292.50 | 0.07 | 0.05 | 0.17 | -0.26 | -78.79% | 17 | 120 | 49.61% |
| MA200124P00295000 | 2020-01-17 3:56PM EST | 295.00 | 0.11 | 0.08 | 0.17 | +0.01 | +10.00% | 74 | 242 | 46.00% |
| MA200124P00297500 | 2020-01-21 9:30AM EST | 297.50 | 0.16 | 0.08 | 0.18 | +0.04 | +33.33% | 5 | 257 | 42.87% |
| MA200124P00300000 | 2020-01-17 2:29PM EST | 300.00 | 0.12 | 0.10 | 0.19 | -0.07 | -36.84% | 76 | 282 | 39.55% |
| MA200124P00302500 | 2020-01-17 3:30PM EST | 302.50 | 0.13 | 0.10 | 0.19 | -0.07 | -35.00% | 66 | 270 | 35.89% |
| MA200124P00305000 | 2020-01-17 3:53PM EST | 305.00 | 0.15 | 0.13 | 0.20 | -0.15 | -50.00% | 66 | 180 | 32.52% |
| MA200124P00307500 | 2020-01-17 3:48PM EST | 307.50 | 0.18 | 0.15 | 0.20 | -0.17 | -48.57% | 114 | 336 | 28.76% |
| MA200124P00310000 | 2020-01-21 9:30AM EST | 310.00 | 0.26 | 0.21 | 0.25 | +0.05 | +23.81% | 9 | 443 | 26.17% |
| MA200124P00312500 | 2020-01-17 3:56PM EST | 312.50 | 0.33 | 0.31 | 0.37 | -0.50 | -60.24% | 258 | 382 | 24.44% |
| MA200124P00315000 | 2020-01-21 9:30AM EST | 315.00 | 0.55 | 0.48 | 0.55 | +0.05 | +10.00% | 5 | 535 | 22.58% |
| MA200124P00317500 | 2020-01-21 9:30AM EST | 317.50 | 0.95 | 0.80 | 0.88 | +0.13 | +15.85% | 2 | 261 | 21.19% |
| MA200124P00320000 | 2020-01-17 3:58PM EST | 320.00 | 1.36 | 1.32 | 1.43 | -1.54 | -53.10% | 787 | 79 | 20.02% |
| MA200124P00322500 | 2020-01-17 3:59PM EST | 322.50 | 2.16 | 2.17 | 2.30 | -2.04 | -48.57% | 565 | 45 | 19.09% |
| MA200124P00325000 | 2020-01-17 3:39PM EST | 325.00 | 3.56 | 3.35 | 3.55 | -6.87 | -65.87% | 181 | 1 | 18.20% |
| MA200124P00327500 | 2020-01-17 3:57PM EST | 327.50 | 4.96 | 4.90 | 5.10 | -7.70 | -60.82% | 112 | 1 | 16.26% |
| MA200124P00340000 | 2020-01-14 2:52PM EST | 340.00 | 28.35 | 16.20 | 19.30 | 0.00 | - | 1 | 0 | 59.22% |
| MA200124P00345000 | 2020-01-17 2:25PM EST | 345.00 | 21.55 | 21.15 | 24.05 | 0.00 | - | - | - | 66.09% |