MA - Mastercard Incorporated

NYSE - NYSE Delayed Price. Currency in USD
In the money
Show:ListStraddle
Callsfor31 January 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MA200131C002450002020-01-03 10:55AM EST245.0056.5679.5583.300.00-20154.96%
MA200131C002500002020-01-08 11:51AM EST250.0057.0072.4577.000.00-10116.31%
MA200131C002600002019-12-18 3:59PM EST260.0037.0661.8066.500.00--887.11%
MA200131C002625002020-01-23 1:26PM EST262.5061.1061.8065.800.00--0123.22%
MA200131C002675002019-12-20 1:02PM EST267.5046.8756.6561.150.00-20116.11%
MA200131C002700002020-01-23 1:46PM EST270.0053.4955.3056.850.00-1210107.86%
MA200131C002725002020-01-09 12:37PM EST272.5037.0151.7055.650.00-10105.03%
MA200131C002750002020-01-13 10:43AM EST275.0039.4449.4053.100.00-20101.83%
MA200131C002775002020-01-21 11:47AM EST277.5047.8047.1051.000.00-20101.10%
MA200131C002800002020-01-23 1:13PM EST280.0043.1545.1546.600.00-2089.26%
MA200131C002825002020-01-23 2:32PM EST282.5041.0542.2045.550.00-5090.84%
MA200131C002850002020-01-22 10:07AM EST285.0041.5940.1043.000.00-3088.50%
MA200131C002875002020-01-23 12:09PM EST287.5036.4837.3540.650.00-1083.79%
MA200131C002900002020-01-23 3:21PM EST290.0034.0234.6038.150.00-3078.37%
MA200131C002925002020-01-10 12:33PM EST292.5019.6332.0535.600.00-2073.71%
MA200131C002950002020-01-22 11:12AM EST295.0031.0929.7033.250.00-30070.91%
MA200131C002975002020-01-23 3:18PM EST297.5026.8027.5030.550.00-1067.09%
MA200131C003000002020-01-23 10:05AM EST300.0024.8524.7028.150.00-32061.93%
MA200131C003025002020-01-24 9:36AM EST302.5024.3523.4025.05+1.35+5.87%5060.06%
MA200131C003050002020-01-22 9:39AM EST305.0022.3020.2023.450.00-2056.37%
MA200131C003075002020-01-22 11:29AM EST307.5018.0318.1520.950.00-5053.46%
MA200131C003100002020-01-24 9:42AM EST310.0017.2017.3517.70+2.10+13.91%7052.03%
MA200131C003125002020-01-24 9:49AM EST312.5015.0014.9515.35+1.65+12.36%7049.18%
MA200131C003150002020-01-24 9:38AM EST315.0013.2512.7013.00+1.60+13.73%4044.91%
MA200131C003175002020-01-24 9:43AM EST317.5010.9510.9011.20+0.95+9.50%3043.63%
MA200131C003200002020-01-24 9:43AM EST320.009.289.059.35+1.43+18.22%51041.46%
MA200131C003225002020-01-24 9:35AM EST322.507.617.407.65+1.41+22.74%44039.50%
MA200131C003250002020-01-24 9:50AM EST325.006.206.006.20+0.80+14.81%112038.20%
MA200131C003275002020-01-24 9:42AM EST327.504.554.704.85+0.40+9.64%55036.63%
MA200131C003300002020-01-24 9:51AM EST330.003.703.653.80+0.45+13.85%31035.89%
MA200131C003325002020-01-24 9:42AM EST332.502.722.752.84+0.32+13.33%32034.73%
MA200131C003350002020-01-24 9:48AM EST335.002.022.102.23+0.33+19.53%46034.91%
MA200131C003375002020-01-23 2:25PM EST337.501.121.571.670.00-29034.60%
MA200131C003400002020-01-24 9:44AM EST340.001.171.121.20+0.33+39.29%29034.07%
MA200131C003425002020-01-24 9:38AM EST342.500.920.840.93-0.04-4.17%1-34.57%
MA200131C003450002020-01-23 3:37PM EST345.000.630.590.65+0.12+23.53%1034.18%
MA200131C003475002020-01-23 1:59PM EST347.500.350.390.480.00---34.42%
MA200131C003500002020-01-23 3:24PM EST350.000.270.290.370.00-25035.06%
MA200131C003550002020-01-23 2:36PM EST355.000.180.140.240.00-761036.82%
MA200131C003575002020-01-22 2:37PM EST357.500.200.000.750.00---49.27%
MA200131C003650002020-01-21 10:03AM EST365.000.24-0.750.00---56.91%
Putsfor31 January 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MA200131P002300002020-01-08 12:40PM EST230.000.110.000.500.00-100115.23%
MA200131P002500002020-01-06 12:36PM EST250.000.400.000.500.00-5090.14%
MA200131P002525002020-01-21 12:46PM EST252.500.03-0.080.00---74.61%
MA200131P002550002020-01-23 1:05PM EST255.000.010.030.070.00-111068.16%
MA200131P002575002020-01-23 3:20PM EST257.500.020.010.130.00-110068.36%
MA200131P002600002020-01-23 2:48PM EST260.000.090.000.500.00-25078.13%
MA200131P002625002020-01-17 11:26AM EST262.500.080.000.500.00-4075.20%
MA200131P002650002020-01-09 2:47PM EST265.000.340.000.750.00-10077.25%
MA200131P002675002020-01-07 1:56PM EST267.500.150.000.500.00-1069.34%
MA200131P002700002020-01-23 12:52PM EST270.000.050.060.750.00-100072.12%
MA200131P002725002020-01-23 12:59PM EST272.500.060.070.500.00-100064.94%
MA200131P002750002020-01-23 2:08PM EST275.000.070.090.500.00-107062.40%
MA200131P002775002020-01-23 1:40PM EST277.500.080.100.500.00-106059.62%
MA200131P002800002020-01-23 3:25PM EST280.000.090.050.250.00-103050.68%
MA200131P002825002020-01-17 3:03PM EST282.500.280.030.750.00-28056.40%
MA200131P002850002020-01-23 12:09PM EST285.000.140.080.150.00-122045.31%
MA200131P002875002020-01-22 10:39AM EST287.500.210.180.750.00-100052.15%
MA200131P002900002020-01-23 9:40AM EST290.000.270.080.480.00-2049.39%
MA200131P002925002020-01-23 10:01AM EST292.500.290.010.650.00-105049.49%
MA200131P002950002020-01-23 11:05AM EST295.000.380.140.250.00-11037.89%
MA200131P002975002020-01-23 3:27PM EST297.500.380.200.300.00-54036.28%
MA200131P003000002020-01-23 3:58PM EST300.000.400.300.350.00-32034.42%
MA200131P003025002020-01-23 3:57PM EST302.500.500.370.420.00-17032.67%
MA200131P003050002020-01-24 9:33AM EST305.000.560.490.54-0.18-24.32%47031.40%
MA200131P003075002020-01-23 3:51PM EST307.500.670.650.70-0.30-30.93%3030.18%
MA200131P003100002020-01-23 3:54PM EST310.000.850.850.96-0.32-27.35%1029.42%
MA200131P003125002020-01-24 9:37AM EST312.501.081.141.23-0.46-29.87%10028.04%
MA200131P003150002020-01-24 9:46AM EST315.001.461.551.63-0.71-32.72%10026.99%
MA200131P003175002020-01-24 9:49AM EST317.502.201.972.09-0.65-22.81%44025.53%
MA200131P003200002020-01-23 3:48PM EST320.003.602.652.750.00-129024.41%
MA200131P003225002020-01-23 3:42PM EST322.503.343.553.70-1.46-30.42%3023.87%
MA200131P003250002020-01-24 9:51AM EST325.004.494.454.65-1.47-24.66%6022.05%
MA200131P003275002020-01-22 2:58PM EST327.505.805.655.90-0.61-9.52%15020.41%
MA200131P003300002020-01-24 9:50AM EST330.007.357.207.25-1.74-19.14%5017.25%
MA200131P003325002020-01-23 10:57AM EST332.5011.158.859.050.00--013.72%
MA200131P003350002020-01-23 3:24PM EST335.0012.8610.8511.250.00-500.00%
MA200131P003375002020-01-24 9:33AM EST337.5012.7512.6012.85-2.05-13.85%6-0.00%
MA200131P003400002020-01-23 3:50PM EST340.0016.7014.5514.850.00---0.00%
MA200131P003500002020-01-22 2:25PM EST350.0024.7522.3026.050.00---0.00%