MA - Mastercard Incorporated
NYSE - NYSE Delayed Price. Currency in USD
In The Money
CallsforJuly 27, 2018
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA180727C00167500 | 2018-06-13 7:10PM EDT | 167.50 | 32.50 | 30.70 | 35.45 | 0.00 | - | 2 | 0 | 0.00% |
| MA180727C00170000 | 2018-07-06 3:48PM EDT | 170.00 | 29.86 | 28.05 | 32.30 | +1.05 | +3.64% | 3 | 3 | 0.00% |
| MA180727C00175000 | 2018-06-15 11:57PM EDT | 175.00 | 26.32 | 23.00 | 27.45 | 0.00 | - | 1 | 1 | 0.00% |
| MA180727C00185000 | 2018-07-10 3:46PM EDT | 185.00 | 17.31 | 19.15 | 23.60 | 0.00 | - | 3 | 41 | 66.65% |
| MA180727C00187500 | 2018-06-25 3:55PM EDT | 187.50 | 10.88 | 8.85 | 11.60 | 0.00 | - | 2 | 45 | 0.00% |
| MA180727C00190000 | 2018-07-13 9:38AM EDT | 190.00 | 16.80 | 15.45 | 16.75 | -2.56 | -13.22% | 10 | 39 | 36.79% |
| MA180727C00192500 | 2018-07-12 9:43AM EDT | 192.50 | 13.85 | 12.30 | 14.75 | 0.00 | - | 2 | 43 | 38.06% |
| MA180727C00195000 | 2018-07-13 3:42PM EDT | 195.00 | 12.27 | 11.95 | 12.15 | -1.33 | -9.78% | 5 | 197 | 32.28% |
| MA180727C00197500 | 2018-07-13 12:39PM EDT | 197.50 | 9.95 | 9.85 | 10.00 | -1.55 | -13.48% | 7 | 666 | 30.49% |
| MA180727C00200000 | 2018-07-13 3:13PM EDT | 200.00 | 8.20 | 7.90 | 8.05 | -1.15 | -12.30% | 67 | 1,010 | 29.38% |
| MA180727C00202500 | 2018-07-13 2:53PM EDT | 202.50 | 6.20 | 6.10 | 6.30 | -1.50 | -19.48% | 59 | 238 | 28.53% |
| MA180727C00205000 | 2018-07-13 3:32PM EDT | 205.00 | 4.85 | 4.55 | 4.75 | -1.06 | -17.94% | 102 | 937 | 27.66% |
| MA180727C00207500 | 2018-07-13 3:59PM EDT | 207.50 | 3.40 | 3.20 | 3.45 | -1.00 | -22.73% | 156 | 1,777 | 26.97% |
| MA180727C00210000 | 2018-07-13 3:59PM EDT | 210.00 | 2.38 | 2.15 | 2.40 | -0.92 | -27.88% | 108 | 568 | 26.36% |
| MA180727C00212500 | 2018-07-13 1:06PM EDT | 212.50 | 1.51 | 1.37 | 1.60 | -0.74 | -32.89% | 13 | 234 | 25.88% |
| MA180727C00215000 | 2018-07-13 3:59PM EDT | 215.00 | 0.94 | 0.85 | 1.02 | -0.51 | -35.17% | 21 | 92 | 25.49% |
| MA180727C00217500 | 2018-07-13 11:54PM EDT | 217.50 | 0.60 | 0.49 | 0.63 | 0.00 | - | 22 | 12 | 25.29% |
| MA180727C00220000 | 2018-07-13 3:25PM EDT | 220.00 | 0.32 | 0.25 | 0.39 | -0.46 | -58.97% | 2 | 74 | 25.39% |
| MA180727C00222500 | 2018-06-08 4:03PM EDT | 222.50 | 1.00 | 0.24 | 0.72 | 0.00 | - | 1 | 0 | 33.50% |
| MA180727C00225000 | 2018-07-09 9:49AM EDT | 225.00 | 0.17 | 0.00 | 1.48 | 0.00 | - | 1 | 1 | 45.85% |
| MA180727C00227500 | 2018-06-29 9:36AM EDT | 227.50 | 0.15 | 0.00 | 1.39 | +0.09 | +150.00% | 3 | 3 | 48.54% |
| MA180727C00230000 | 2018-07-06 11:50PM EDT | 230.00 | 0.04 | 0.00 | 0.09 | 0.00 | - | 1 | 0 | 28.71% |
PutsforJuly 27, 2018
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA180727P00160000 | 2018-07-06 11:50PM EDT | 160.00 | 0.11 | 0.00 | 0.16 | 0.00 | - | 40 | 40 | 58.79% |
| MA180727P00162500 | 2018-07-09 10:46AM EDT | 162.50 | 0.15 | 0.00 | 1.27 | 0.00 | - | 22 | 36 | 78.61% |
| MA180727P00165000 | 2018-07-09 12:51PM EDT | 165.00 | 0.14 | 0.00 | 1.60 | 0.00 | - | 10 | 20 | 78.32% |
| MA180727P00172500 | 2018-07-06 11:50PM EDT | 172.50 | 0.49 | 0.18 | 1.52 | 0.00 | - | 60 | 60 | 66.58% |
| MA180727P00175000 | 2018-07-10 10:48AM EDT | 175.00 | 0.24 | 0.00 | 1.40 | 0.00 | - | 10 | 85 | 59.47% |
| MA180727P00177500 | 2018-06-29 9:59AM EDT | 177.50 | 0.74 | 0.71 | 1.18 | +0.16 | +27.59% | 60 | 35 | 59.72% |
| MA180727P00180000 | 2018-07-12 1:56PM EDT | 180.00 | 0.18 | 0.10 | 0.21 | 0.00 | - | 10 | 126 | 39.75% |
| MA180727P00182500 | 2018-07-11 3:54PM EDT | 182.50 | 0.35 | 0.03 | 0.26 | 0.00 | - | 2 | 68 | 37.84% |
| MA180727P00185000 | 2018-07-13 2:40PM EDT | 185.00 | 0.30 | 0.21 | 0.30 | +0.07 | +30.43% | 10 | 101 | 35.40% |
| MA180727P00187500 | 2018-07-13 10:55AM EDT | 187.50 | 0.42 | 0.29 | 0.39 | -0.40 | -48.78% | 20 | 102 | 33.69% |
| MA180727P00190000 | 2018-07-13 10:25AM EDT | 190.00 | 0.53 | 0.43 | 0.53 | -0.14 | -20.90% | 1 | 166 | 32.35% |
| MA180727P00192500 | 2018-07-13 2:25PM EDT | 192.50 | 0.76 | 0.60 | 0.70 | +0.11 | +16.92% | 217 | 164 | 30.71% |
| MA180727P00195000 | 2018-07-13 3:25PM EDT | 195.00 | 0.91 | 0.86 | 0.98 | -0.63 | -40.91% | 15 | 131 | 29.61% |
| MA180727P00197500 | 2018-07-13 11:38AM EDT | 197.50 | 1.32 | 1.21 | 1.36 | +0.24 | +22.22% | 209 | 78 | 28.49% |
| MA180727P00200000 | 2018-07-13 3:38PM EDT | 200.00 | 1.78 | 1.71 | 1.90 | +0.16 | +9.88% | 55 | 611 | 27.56% |
| MA180727P00202500 | 2018-07-13 3:38PM EDT | 202.50 | 2.46 | 2.39 | 2.62 | +0.36 | +17.14% | 4 | 131 | 26.69% |
| MA180727P00205000 | 2018-07-13 3:11PM EDT | 205.00 | 3.40 | 3.30 | 3.60 | +0.40 | +13.33% | 59 | 159 | 26.11% |
| MA180727P00207500 | 2018-07-13 11:55PM EDT | 207.50 | 4.50 | 4.40 | 4.80 | 0.00 | - | 60 | 22 | 25.42% |
| MA180727P00210000 | 2018-07-13 11:55PM EDT | 210.00 | 5.32 | 6.00 | 6.40 | 0.00 | - | 7 | 7 | 25.75% |
| MA180727P00212500 | 2018-07-13 11:55PM EDT | 212.50 | 7.50 | 7.50 | 7.95 | 0.00 | - | 1 | 1 | 23.98% |
| MA180727P00215000 | 2018-06-22 11:57PM EDT | 215.00 | 14.25 | 12.45 | 15.70 | 0.00 | - | 4 | 4 | 55.53% |
| MA180727P00220000 | 2018-06-18 3:58PM EDT | 220.00 | 18.65 | 16.50 | 20.50 | 0.00 | - | 2 | 2 | 61.82% |
| MA180727P00230000 | 2018-06-15 11:57PM EDT | 230.00 | 29.57 | 28.35 | 32.90 | 0.00 | - | 2 | 2 | 96.11% |
