MA - Mastercard Incorporated

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 21, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MA190621C001000002019-05-29 10:08AM EDT100.00152.00158.50161.200.00-346447.27%
MA190621C001050002019-06-10 12:02AM EDT105.0086.95155.90156.600.00-029429.88%
MA190621C001100002019-06-10 12:02AM EDT110.00103.35150.85151.650.00-1113409.77%
MA190621C001150002019-06-10 12:02AM EDT115.0069.84146.15146.650.00-08399.71%
MA190621C001200002019-06-10 12:02AM EDT120.0082.94140.90142.250.00-12390.53%
MA190621C001250002019-06-07 12:40PM EDT125.00139.79134.00136.600.00-13270.70%
MA190621C001300002019-06-07 11:02AM EDT130.00106.28131.05131.850.00-24348.54%
MA190621C001350002019-06-10 12:02AM EDT135.0079.60125.95126.750.00-33326.95%
MA190621C001400002019-06-07 11:02AM EDT140.0097.78121.00121.900.00-111315.77%
MA190621C001450002019-06-10 12:02AM EDT145.0036.85116.20117.050.00-02307.81%
MA190621C001500002019-06-10 9:55AM EDT150.00116.60109.45110.800.00-721165.63%
MA190621C001550002019-05-23 3:54PM EDT155.0095.65104.55105.800.00-513175.00%
MA190621C001600002019-06-07 9:30AM EDT160.00100.0599.35100.550.00-128209.96%
MA190621C001650002019-06-07 11:02AM EDT165.0054.9096.1596.750.00-346242.68%
MA190621C001700002019-06-07 10:33AM EDT170.0095.4589.6090.750.00-10467146.09%
MA190621C001750002019-05-16 9:37AM EDT175.0076.8884.5085.600.00-197178.81%
MA190621C001800002019-06-14 3:59PM EDT180.0079.9580.0080.30-0.80-0.99%33504122.27%
MA190621C001850002019-06-11 9:48AM EDT185.0080.9074.6575.750.00-1144123.83%
MA190621C001900002019-06-06 1:01PM EDT190.0068.7569.6070.650.00-118298.44%
MA190621C001950002019-06-05 9:45AM EDT195.0056.8564.7065.700.00-3941106.64%
MA190621C002000002019-06-12 10:34AM EDT200.0062.9259.7560.650.00-52,66398.24%
MA190621C002050002019-06-11 3:09PM EDT205.0058.0854.6055.750.00-27786.72%
MA190621C002100002019-06-14 1:40PM EDT210.0051.4750.0050.35+0.27+0.53%91,60178.91%
MA190621C002150002019-06-14 3:51PM EDT215.0045.0545.0045.35-5.85-11.49%66171.09%
MA190621C002200002019-06-14 2:57PM EDT220.0040.7540.0040.30-0.65-1.57%93,22360.16%
MA190621C002250002019-06-14 3:37PM EDT225.0035.4234.8035.55-0.24-0.67%115556.06%
MA190621C002275002019-06-13 3:27PM EDT227.5033.1832.2532.950.00-21567.29%
MA190621C002300002019-06-14 3:28PM EDT230.0030.1530.0530.30-2.05-6.37%314,72656.54%
MA190621C002325002019-06-05 12:20PM EDT232.5020.6526.9028.150.00--164.21%
MA190621C002350002019-06-13 2:05PM EDT235.0025.6024.7525.70-1.53-5.64%1079560.60%
MA190621C002375002019-06-14 3:41PM EDT237.5022.8522.6022.85-2.90-11.26%62945.90%
MA190621C002400002019-06-14 2:52PM EDT240.0021.1020.1020.40+0.07+0.33%126,55443.16%
MA190621C002425002019-06-10 11:58AM EDT242.5026.2517.2018.150.00-1516644.68%
MA190621C002450002019-06-14 3:51PM EDT245.0015.3015.2015.45-0.50-3.16%3712,74335.45%
MA190621C002475002019-06-13 11:26AM EDT247.5014.9012.3513.250.00-213536.38%
MA190621C002500002019-06-14 3:35PM EDT250.0010.8010.4510.65-0.65-5.68%642,28829.49%
MA190621C002525002019-06-14 3:59PM EDT252.508.258.208.40-1.15-12.23%2825427.54%
MA190621C002550002019-06-14 3:59PM EDT255.006.205.956.25-1.15-15.65%43013,30525.32%
MA190621C002575002019-06-14 1:09PM EDT257.505.564.154.35+0.27+5.10%7254623.71%
MA190621C002600002019-06-14 3:59PM EDT260.002.752.712.79-0.85-23.61%2193,64222.56%
MA190621C002625002019-06-14 3:59PM EDT262.501.551.511.62-0.73-32.02%4321,01621.70%
MA190621C002650002019-06-14 3:59PM EDT265.000.850.800.85-0.52-37.96%5782,33221.19%
MA190621C002675002019-06-14 3:51PM EDT267.500.390.370.42-0.31-44.29%55270721.17%
MA190621C002700002019-06-14 3:41PM EDT270.000.210.160.20-0.18-46.15%3202,65521.44%
MA190621C002725002019-06-14 3:34PM EDT272.500.110.060.13-0.10-47.62%111,49823.29%
MA190621C002750002019-06-14 3:49PM EDT275.000.060.050.08-0.07-53.85%401,73024.71%
MA190621C002775002019-06-14 3:31PM EDT277.500.040.030.06-0.04-50.00%3876426.76%
MA190621C002800002019-06-14 3:34PM EDT280.000.020.020.06-0.02-50.00%640329.88%
MA190621C002850002019-06-11 9:36AM EDT285.000.120.000.050.00-85534.96%
MA190621C002900002019-05-20 9:46AM EDT290.000.020.000.050.00-14740.63%
MA190621C002950002019-06-11 10:04AM EDT295.000.030.000.040.00-8944.92%
MA190621C003000002019-06-11 11:34AM EDT300.000.010.000.010.00-118542.97%
PutsforJune 21, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MA190621P001000002019-06-07 11:02AM EDT100.000.030.000.080.00-35342290.63%
MA190621P001050002019-06-10 12:02AM EDT105.000.270.000.080.00-10119276.56%
MA190621P001100002019-06-07 11:02AM EDT110.000.010.000.080.00-1073263.28%
MA190621P001150002019-06-10 12:02AM EDT115.000.390.000.080.00-2722250.00%
MA190621P001200002019-06-07 11:02AM EDT120.000.030.000.020.00-75158209.38%
MA190621P001250002019-06-07 11:02AM EDT125.000.030.000.030.00-312447206.25%
MA190621P001300002019-06-07 11:02AM EDT130.000.030.000.030.00-14797196.88%
MA190621P001350002019-06-07 11:02AM EDT135.000.040.000.080.00-3121203.91%
MA190621P001400002019-05-20 9:53AM EDT140.000.030.000.040.00-18297181.25%
MA190621P001450002019-05-20 1:07PM EDT145.000.030.000.020.00-53271162.50%
MA190621P001500002019-06-06 9:30AM EDT150.000.240.000.030.00-1160157.81%
MA190621P001550002019-06-06 10:35AM EDT155.000.010.000.030.00-2425148.44%
MA190621P001600002019-05-24 3:41PM EDT160.000.050.000.030.00-138368140.63%
MA190621P001650002019-06-14 10:28AM EDT165.000.010.000.03-0.02-66.67%3374132.81%
MA190621P001700002019-06-12 10:14AM EDT170.000.050.000.080.00-11,788136.72%
MA190621P001750002019-06-06 11:44AM EDT175.000.030.000.030.00-4580115.63%
MA190621P001800002019-06-11 10:08AM EDT180.000.020.000.030.00-51,431108.59%
MA190621P001850002019-06-06 9:32AM EDT185.000.010.000.030.00-2883101.56%
MA190621P001900002019-06-04 3:54PM EDT190.000.060.000.030.00-5183693.75%
MA190621P001950002019-06-10 12:48PM EDT195.000.040.000.030.00-578386.72%
MA190621P002000002019-06-13 11:45AM EDT200.000.020.000.020.00-11,14976.56%
MA190621P002050002019-06-13 11:22AM EDT205.000.010.000.030.00-248972.66%
MA190621P002100002019-06-11 11:20AM EDT210.000.030.000.030.00-11,96865.63%
MA190621P002150002019-06-10 1:03PM EDT215.000.010.000.030.00-529859.38%
MA190621P002200002019-06-13 11:45AM EDT220.000.040.000.030.00-11,82552.73%
MA190621P002250002019-06-13 2:20PM EDT225.000.010.020.040.00-543350.00%
MA190621P002275002019-06-12 9:48AM EDT227.500.050.000.050.00-258449.61%
MA190621P002300002019-06-14 3:50PM EDT230.000.040.020.06-0.02-33.33%102,71447.07%
MA190621P002325002019-06-13 12:18PM EDT232.500.070.000.070.00-245144.34%
MA190621P002350002019-06-14 12:51PM EDT235.000.060.040.09-0.01-14.29%21,93442.19%
MA190621P002375002019-06-14 11:58AM EDT237.500.080.050.10-0.03-27.27%1088839.06%
MA190621P002400002019-06-14 3:25PM EDT240.000.110.080.13-0.03-21.43%1292,45936.82%
MA190621P002425002019-06-14 3:51PM EDT242.500.140.120.15-0.05-26.32%1357433.69%
MA190621P002450002019-06-14 3:54PM EDT245.000.190.170.20-0.10-34.48%102,59631.35%
MA190621P002475002019-06-14 3:59PM EDT247.500.260.250.29-0.16-38.10%1671,06229.40%
MA190621P002500002019-06-14 3:51PM EDT250.000.420.390.44-0.15-26.32%7542,07227.64%
MA190621P002525002019-06-14 3:54PM EDT252.500.620.620.68-0.24-27.91%10746725.98%
MA190621P002550002019-06-14 3:43PM EDT255.001.051.001.06-0.26-19.85%4301,46824.37%
MA190621P002575002019-06-14 3:58PM EDT257.501.631.611.69-0.32-16.41%19537323.17%
MA190621P002600002019-06-14 3:59PM EDT260.002.612.522.64-0.25-8.74%25249322.16%
MA190621P002625002019-06-14 3:57PM EDT262.503.803.854.00-0.20-5.00%14742821.53%
MA190621P002650002019-06-14 3:54PM EDT265.005.555.605.75+0.09+1.65%21033621.19%
MA190621P002675002019-06-14 3:57PM EDT267.507.707.657.90+0.30+4.05%5219222.36%
MA190621P002700002019-06-14 3:57PM EDT270.0010.009.9510.20+0.45+4.71%2118823.63%
MA190621P002725002019-06-14 11:57AM EDT272.5011.2012.3512.60-0.10-0.88%215025.44%
MA190621P002800002019-06-10 12:02AM EDT280.0079.0918.4019.050.00-000.00%
MA190621P003000002019-06-10 12:02AM EDT300.00118.4638.3039.050.00-000.00%