MA - Mastercard Incorporated

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 24, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MA200124C002400002020-01-10 10:14AM EST240.0071.3281.0583.950.00-11166.89%
MA200124C002500002019-12-30 10:44AM EST250.0051.3070.7073.950.00--0147.61%
MA200124C002550002020-01-17 2:29PM EST255.0068.5565.7068.900.00-22136.52%
MA200124C002600002020-01-09 10:15AM EST260.0058.5060.7063.900.00-111127.30%
MA200124C002650002020-01-15 3:24PM EST265.0050.1055.7058.900.00-102350118.12%
MA200124C002675002020-01-09 11:42AM EST267.5043.0053.2556.500.00-11116.36%
MA200124C002700002020-01-17 1:30PM EST270.0053.5050.7554.000.00-20232111.72%
MA200124C002725002019-12-17 9:44AM EST272.5024.3845.5049.800.00--00.00%
MA200124C002750002020-01-09 2:58PM EST275.0034.5246.1048.950.00-21101.27%
MA200124C002775002020-01-16 12:52PM EST277.5040.4643.3046.450.00-28596.73%
MA200124C002800002020-01-16 2:45PM EST280.0039.0040.8043.950.00-607292.19%
MA200124C002825002020-01-17 1:39PM EST282.5040.7740.1543.10+17.86+77.96%112291.53%
MA200124C002850002020-01-13 11:51AM EST285.0029.4635.8039.000.00-11484.23%
MA200124C002875002020-01-17 1:39PM EST287.5035.6635.2537.55+5.36+17.69%111377.54%
MA200124C002900002020-01-16 10:35AM EST290.0029.4930.8534.000.00-13575.10%
MA200124C002925002020-01-09 1:59PM EST292.5017.3528.6531.550.00-22171.46%
MA200124C002950002020-01-17 2:32PM EST295.0028.7028.4029.45+11.05+62.61%177164.50%
MA200124C002975002020-01-14 12:01PM EST297.5019.0923.3026.500.00-18761.28%
MA200124C003000002020-01-17 3:56PM EST300.0024.1023.4524.45+4.58+23.46%5011155.79%
MA200124C003025002020-01-17 2:40PM EST302.5020.9420.5022.50+4.26+25.54%1115251.95%
MA200124C003050002020-01-17 1:07PM EST305.0019.0918.5519.50+4.49+30.75%116454.08%
MA200124C003075002020-01-17 3:48PM EST307.5016.3816.0517.00+4.13+33.71%4524748.88%
MA200124C003100002020-01-17 3:53PM EST310.0014.1013.3014.40+3.51+33.14%13525942.41%
MA200124C003125002020-01-21 9:30AM EST312.5010.8511.3012.00-0.70-6.06%153638.09%
MA200124C003150002020-01-17 3:53PM EST315.009.459.009.60+3.03+47.20%39164033.42%
MA200124C003175002020-01-17 3:59PM EST317.507.106.857.35+2.58+57.08%46252229.61%
MA200124C003200002020-01-17 3:59PM EST320.005.225.005.25+2.24+75.17%2,0951,50826.11%
MA200124C003225002020-01-21 9:30AM EST322.502.963.353.60-0.54-15.43%161624.55%
MA200124C003250002020-01-21 9:30AM EST325.001.862.122.27-0.43-18.78%891523.23%
MA200124C003275002020-01-17 3:58PM EST327.501.321.231.36+0.71+116.39%1,30765622.69%
MA200124C003300002020-01-21 9:30AM EST330.000.480.650.77-0.25-34.25%520322.51%
MA200124C003325002020-01-21 9:30AM EST332.500.290.320.42-0.09-23.68%17022.61%
MA200124C003350002020-01-17 3:50PM EST335.000.190.160.23+0.11+137.50%1048923.05%
MA200124C003375002020-01-21 9:30AM EST337.500.10---0.02-16.67%1-0.00%
MA200124C003400002020-01-21 9:30AM EST340.000.050.000.11-0.02-28.57%1426.17%
MA200124C003500002020-01-17 12:50PM EST350.000.10--0.00---0.00%
PutsforJanuary 24, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MA200124P002150002020-01-02 11:07AM EST215.000.160.000.130.00--5150.78%
MA200124P002300002019-12-17 9:51AM EST230.000.180.000.100.00--0124.22%
MA200124P002400002020-01-09 1:45PM EST240.000.020.000.130.00-925113.28%
MA200124P002450002020-01-06 12:14AM EST245.000.220.000.100.00--1103.13%
MA200124P002500002020-01-14 12:09PM EST250.000.050.000.000.00-52650.00%
MA200124P002525002020-01-10 9:52AM EST252.500.050.000.150.00-101297.27%
MA200124P002550002020-01-17 11:05AM EST255.000.010.010.03-0.01-50.00%1110481.25%
MA200124P002575002020-01-15 10:23AM EST257.500.050.000.160.00-113191.02%
MA200124P002600002020-01-13 9:30AM EST260.000.100.000.12+0.01+11.11%16284.77%
MA200124P002625002020-01-02 11:46AM EST262.500.470.000.120.00--381.25%
MA200124P002650002020-01-15 2:05PM EST265.000.040.000.200.00-16483.20%
MA200124P002675002020-01-15 12:10PM EST267.500.060.000.200.00-102679.69%
MA200124P002700002020-01-17 2:52PM EST270.000.070.020.12+0.03+75.00%1511572.66%
MA200124P002725002020-01-17 2:12PM EST272.500.080.000.12-0.06-42.86%36668.16%
MA200124P002750002020-01-17 3:52PM EST275.000.050.050.12-0.15-75.00%2414567.77%
MA200124P002775002020-01-17 9:59AM EST277.500.070.070.12-0.15-68.18%15265.43%
MA200124P002800002020-01-17 2:52PM EST280.000.070.000.14-0.01-12.50%41,10359.57%
MA200124P002825002020-01-14 12:56PM EST282.500.160.000.270.00-2420361.72%
MA200124P002850002020-01-16 1:18PM EST285.000.160.010.11+0.04+33.33%121451.95%
MA200124P002875002020-01-21 9:30AM EST287.500.050.060.10-0.03-37.50%733350.78%
MA200124P002900002020-01-17 2:51PM EST290.000.100.060.170.00-2127950.00%
MA200124P002925002020-01-17 1:56PM EST292.500.070.050.17-0.26-78.79%1712049.61%
MA200124P002950002020-01-17 3:56PM EST295.000.110.080.17+0.01+10.00%7424246.00%
MA200124P002975002020-01-21 9:30AM EST297.500.160.080.18+0.04+33.33%525742.87%
MA200124P003000002020-01-17 2:29PM EST300.000.120.100.19-0.07-36.84%7628239.55%
MA200124P003025002020-01-17 3:30PM EST302.500.130.100.19-0.07-35.00%6627035.89%
MA200124P003050002020-01-17 3:53PM EST305.000.150.130.20-0.15-50.00%6618032.52%
MA200124P003075002020-01-17 3:48PM EST307.500.180.150.20-0.17-48.57%11433628.76%
MA200124P003100002020-01-21 9:30AM EST310.000.260.210.25+0.05+23.81%944326.17%
MA200124P003125002020-01-17 3:56PM EST312.500.330.310.37-0.50-60.24%25838224.44%
MA200124P003150002020-01-21 9:30AM EST315.000.550.480.55+0.05+10.00%553522.58%
MA200124P003175002020-01-21 9:30AM EST317.500.950.800.88+0.13+15.85%226121.19%
MA200124P003200002020-01-17 3:58PM EST320.001.361.321.43-1.54-53.10%7877920.02%
MA200124P003225002020-01-17 3:59PM EST322.502.162.172.30-2.04-48.57%5654519.09%
MA200124P003250002020-01-17 3:39PM EST325.003.563.353.55-6.87-65.87%181118.20%
MA200124P003275002020-01-17 3:57PM EST327.504.964.905.10-7.70-60.82%112116.26%
MA200124P003400002020-01-14 2:52PM EST340.0028.3516.2019.300.00-1059.22%
MA200124P003450002020-01-17 2:25PM EST345.0021.5521.1524.050.00---66.09%