MA - Mastercard Incorporated

NYSE - NYSE Delayed Price. Currency in USD
In the money
Show:ListStraddle
Callsfor30 August 2019
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MA190830C002350002019-08-12 12:08AM EDT235.0027.7534.6038.050.00--178.76%
MA190830C002450002019-08-12 12:08AM EDT245.0027.1525.2527.900.00-44458.94%
MA190830C002475002019-08-05 2:54PM EDT247.5013.5022.6025.600.00--557.54%
MA190830C002500002019-08-23 3:55PM EDT250.0021.5021.0023.15+2.70+14.36%15653.74%
MA190830C002525002019-08-15 2:52PM EDT252.5020.7518.5520.850.00-26051.64%
MA190830C002550002019-08-20 2:09PM EDT255.0023.2016.5018.600.00-251649.63%
MA190830C002575002019-08-21 2:07PM EDT257.5024.3014.1516.100.00-63844.69%
MA190830C002600002019-08-23 3:56PM EDT260.0012.3012.5013.95-8.64-41.26%236842.87%
MA190830C002625002019-08-23 3:20PM EDT262.5012.1511.3011.85-1.80-12.90%723840.83%
MA190830C002650002019-08-23 3:26PM EDT265.009.819.209.80-4.04-29.17%19038.48%
MA190830C002675002019-08-23 3:11PM EDT267.507.707.557.90-6.35-45.20%3510336.41%
MA190830C002700002019-08-23 3:58PM EDT270.005.945.856.20-6.97-53.99%9424834.74%
MA190830C002725002019-08-23 3:59PM EDT272.504.254.454.65-4.75-52.78%21923832.91%
MA190830C002750002019-08-23 3:58PM EDT275.002.763.203.40-5.84-67.91%19623731.74%
MA190830C002775002019-08-23 3:59PM EDT277.502.102.132.28-4.25-66.93%64645829.94%
MA190830C002800002019-08-23 3:59PM EDT280.001.291.391.54-3.61-73.67%67049629.35%
MA190830C002825002019-08-23 3:59PM EDT282.500.790.800.92-2.26-74.10%32845028.03%
MA190830C002850002019-08-23 3:56PM EDT285.000.380.450.55-1.42-78.89%44132227.49%
MA190830C002875002019-08-23 3:57PM EDT287.500.210.170.35-0.87-80.56%46418027.74%
MA190830C002900002019-08-23 3:56PM EDT290.000.120.120.27-0.52-81.25%47453329.25%
MA190830C002925002019-08-23 1:57PM EDT292.500.150.040.11-0.13-46.43%1646427.34%
MA190830C002950002019-08-23 12:05PM EDT295.000.140.010.19+0.01+7.69%2140132.96%
MA190830C002975002019-08-23 3:47PM EDT297.500.030.000.17-0.04-57.14%513834.96%
MA190830C003000002019-08-22 12:06PM EDT300.000.020.020.060.00-129832.13%
MA190830C003025002019-08-21 9:34AM EDT302.500.030.010.160.00-52839.84%
MA190830C003050002019-08-15 12:09PM EDT305.000.050.000.050.00-101235.84%
MA190830C003100002019-08-15 10:43AM EDT310.000.030.000.040.00-2839.06%
Putsfor30 August 2019
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MA190830P002250002019-08-22 1:55PM EDT225.000.040.000.150.00-25759.57%
MA190830P002300002019-08-23 3:38PM EDT230.000.140.130.29+0.11+366.67%173862.01%
MA190830P002350002019-08-23 1:57PM EDT235.000.190.160.35+0.11+137.50%314157.13%
MA190830P002375002019-08-23 3:48PM EDT237.500.280.190.38+0.26+1,300.00%64854.69%
MA190830P002400002019-08-22 9:33AM EDT240.000.050.250.440.00-111753.08%
MA190830P002425002019-08-23 2:46PM EDT242.500.400.320.49+0.25+166.67%102151.07%
MA190830P002450002019-08-23 3:36PM EDT245.000.450.380.58+0.32+246.15%1746351.29%
MA190830P002475002019-08-23 3:36PM EDT247.500.550.380.69+0.47+587.50%8311949.41%
MA190830P002500002019-08-23 3:49PM EDT250.000.640.590.82+0.50+357.14%1747947.49%
MA190830P002525002019-08-23 3:57PM EDT252.500.890.680.90+0.59+196.67%19512844.43%
MA190830P002550002019-08-23 3:56PM EDT255.001.120.881.08+0.89+386.96%22921942.43%
MA190830P002575002019-08-23 3:52PM EDT257.501.341.011.41+1.01+306.06%16517241.58%
MA190830P002600002019-08-23 3:54PM EDT260.001.631.331.67+1.17+254.35%10167739.26%
MA190830P002625002019-08-23 3:56PM EDT262.502.251.761.99+1.80+400.00%5913236.89%
MA190830P002650002019-08-23 3:56PM EDT265.002.832.252.48+2.33+466.00%31322335.18%
MA190830P002675002019-08-23 3:59PM EDT267.503.202.853.10+2.41+305.06%49515533.50%
MA190830P002700002019-08-23 3:59PM EDT270.003.953.603.90+2.89+272.64%21229331.97%
MA190830P002725002019-08-23 3:57PM EDT272.505.634.604.95+4.34+336.43%33717630.85%
MA190830P002750002019-08-23 3:56PM EDT275.007.005.856.20+5.30+311.76%49155929.61%
MA190830P002775002019-08-23 3:53PM EDT277.508.257.257.70+5.81+238.11%44361628.53%
MA190830P002800002019-08-23 3:58PM EDT280.0010.208.909.40+6.90+209.09%13817927.17%
MA190830P002825002019-08-23 2:56PM EDT282.5010.8410.8512.10+6.44+146.36%868433.62%
MA190830P002850002019-08-23 12:42PM EDT285.0012.1013.0515.25+7.00+137.25%498944.02%
MA190830P002875002019-08-23 9:38AM EDT287.5012.0015.1017.55+4.20+53.85%302846.69%
MA190830P002975002019-08-19 12:12AM EDT297.5023.0024.3528.000.00--367.68%