MA - Mastercard Incorporated
NYSE - NYSE Delayed Price. Currency in USD
In the money
Callsfor31 January 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA200131C00245000 | 2020-01-03 10:55AM EST | 245.00 | 56.56 | 79.55 | 83.30 | 0.00 | - | 2 | 0 | 154.96% |
| MA200131C00250000 | 2020-01-08 11:51AM EST | 250.00 | 57.00 | 72.45 | 77.00 | 0.00 | - | 1 | 0 | 116.31% |
| MA200131C00260000 | 2019-12-18 3:59PM EST | 260.00 | 37.06 | 61.80 | 66.50 | 0.00 | - | - | 8 | 87.11% |
| MA200131C00262500 | 2020-01-23 1:26PM EST | 262.50 | 61.10 | 61.80 | 65.80 | 0.00 | - | - | 0 | 123.22% |
| MA200131C00267500 | 2019-12-20 1:02PM EST | 267.50 | 46.87 | 56.65 | 61.15 | 0.00 | - | 2 | 0 | 116.11% |
| MA200131C00270000 | 2020-01-23 1:46PM EST | 270.00 | 53.49 | 55.30 | 56.85 | 0.00 | - | 121 | 0 | 107.86% |
| MA200131C00272500 | 2020-01-09 12:37PM EST | 272.50 | 37.01 | 51.70 | 55.65 | 0.00 | - | 1 | 0 | 105.03% |
| MA200131C00275000 | 2020-01-13 10:43AM EST | 275.00 | 39.44 | 49.40 | 53.10 | 0.00 | - | 2 | 0 | 101.83% |
| MA200131C00277500 | 2020-01-21 11:47AM EST | 277.50 | 47.80 | 47.10 | 51.00 | 0.00 | - | 2 | 0 | 101.10% |
| MA200131C00280000 | 2020-01-23 1:13PM EST | 280.00 | 43.15 | 45.15 | 46.60 | 0.00 | - | 2 | 0 | 89.26% |
| MA200131C00282500 | 2020-01-23 2:32PM EST | 282.50 | 41.05 | 42.20 | 45.55 | 0.00 | - | 5 | 0 | 90.84% |
| MA200131C00285000 | 2020-01-22 10:07AM EST | 285.00 | 41.59 | 40.10 | 43.00 | 0.00 | - | 3 | 0 | 88.50% |
| MA200131C00287500 | 2020-01-23 12:09PM EST | 287.50 | 36.48 | 37.35 | 40.65 | 0.00 | - | 1 | 0 | 83.79% |
| MA200131C00290000 | 2020-01-23 3:21PM EST | 290.00 | 34.02 | 34.60 | 38.15 | 0.00 | - | 3 | 0 | 78.37% |
| MA200131C00292500 | 2020-01-10 12:33PM EST | 292.50 | 19.63 | 32.05 | 35.60 | 0.00 | - | 2 | 0 | 73.71% |
| MA200131C00295000 | 2020-01-22 11:12AM EST | 295.00 | 31.09 | 29.70 | 33.25 | 0.00 | - | 30 | 0 | 70.91% |
| MA200131C00297500 | 2020-01-23 3:18PM EST | 297.50 | 26.80 | 27.50 | 30.55 | 0.00 | - | 1 | 0 | 67.09% |
| MA200131C00300000 | 2020-01-23 10:05AM EST | 300.00 | 24.85 | 24.70 | 28.15 | 0.00 | - | 32 | 0 | 61.93% |
| MA200131C00302500 | 2020-01-24 9:36AM EST | 302.50 | 24.35 | 23.40 | 25.05 | +1.35 | +5.87% | 5 | 0 | 60.06% |
| MA200131C00305000 | 2020-01-22 9:39AM EST | 305.00 | 22.30 | 20.20 | 23.45 | 0.00 | - | 2 | 0 | 56.37% |
| MA200131C00307500 | 2020-01-22 11:29AM EST | 307.50 | 18.03 | 18.15 | 20.95 | 0.00 | - | 5 | 0 | 53.46% |
| MA200131C00310000 | 2020-01-24 9:42AM EST | 310.00 | 17.20 | 17.35 | 17.70 | +2.10 | +13.91% | 7 | 0 | 52.03% |
| MA200131C00312500 | 2020-01-24 9:49AM EST | 312.50 | 15.00 | 14.95 | 15.35 | +1.65 | +12.36% | 7 | 0 | 49.18% |
| MA200131C00315000 | 2020-01-24 9:38AM EST | 315.00 | 13.25 | 12.70 | 13.00 | +1.60 | +13.73% | 4 | 0 | 44.91% |
| MA200131C00317500 | 2020-01-24 9:43AM EST | 317.50 | 10.95 | 10.90 | 11.20 | +0.95 | +9.50% | 3 | 0 | 43.63% |
| MA200131C00320000 | 2020-01-24 9:43AM EST | 320.00 | 9.28 | 9.05 | 9.35 | +1.43 | +18.22% | 51 | 0 | 41.46% |
| MA200131C00322500 | 2020-01-24 9:35AM EST | 322.50 | 7.61 | 7.40 | 7.65 | +1.41 | +22.74% | 44 | 0 | 39.50% |
| MA200131C00325000 | 2020-01-24 9:50AM EST | 325.00 | 6.20 | 6.00 | 6.20 | +0.80 | +14.81% | 112 | 0 | 38.20% |
| MA200131C00327500 | 2020-01-24 9:42AM EST | 327.50 | 4.55 | 4.70 | 4.85 | +0.40 | +9.64% | 55 | 0 | 36.63% |
| MA200131C00330000 | 2020-01-24 9:51AM EST | 330.00 | 3.70 | 3.65 | 3.80 | +0.45 | +13.85% | 31 | 0 | 35.89% |
| MA200131C00332500 | 2020-01-24 9:42AM EST | 332.50 | 2.72 | 2.75 | 2.84 | +0.32 | +13.33% | 32 | 0 | 34.73% |
| MA200131C00335000 | 2020-01-24 9:48AM EST | 335.00 | 2.02 | 2.10 | 2.23 | +0.33 | +19.53% | 46 | 0 | 34.91% |
| MA200131C00337500 | 2020-01-23 2:25PM EST | 337.50 | 1.12 | 1.57 | 1.67 | 0.00 | - | 29 | 0 | 34.60% |
| MA200131C00340000 | 2020-01-24 9:44AM EST | 340.00 | 1.17 | 1.12 | 1.20 | +0.33 | +39.29% | 29 | 0 | 34.07% |
| MA200131C00342500 | 2020-01-24 9:38AM EST | 342.50 | 0.92 | 0.84 | 0.93 | -0.04 | -4.17% | 1 | - | 34.57% |
| MA200131C00345000 | 2020-01-23 3:37PM EST | 345.00 | 0.63 | 0.59 | 0.65 | +0.12 | +23.53% | 1 | 0 | 34.18% |
| MA200131C00347500 | 2020-01-23 1:59PM EST | 347.50 | 0.35 | 0.39 | 0.48 | 0.00 | - | - | - | 34.42% |
| MA200131C00350000 | 2020-01-23 3:24PM EST | 350.00 | 0.27 | 0.29 | 0.37 | 0.00 | - | 25 | 0 | 35.06% |
| MA200131C00355000 | 2020-01-23 2:36PM EST | 355.00 | 0.18 | 0.14 | 0.24 | 0.00 | - | 761 | 0 | 36.82% |
| MA200131C00357500 | 2020-01-22 2:37PM EST | 357.50 | 0.20 | 0.00 | 0.75 | 0.00 | - | - | - | 49.27% |
| MA200131C00365000 | 2020-01-21 10:03AM EST | 365.00 | 0.24 | - | 0.75 | 0.00 | - | - | - | 56.91% |
Putsfor31 January 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA200131P00230000 | 2020-01-08 12:40PM EST | 230.00 | 0.11 | 0.00 | 0.50 | 0.00 | - | 10 | 0 | 115.23% |
| MA200131P00250000 | 2020-01-06 12:36PM EST | 250.00 | 0.40 | 0.00 | 0.50 | 0.00 | - | 5 | 0 | 90.14% |
| MA200131P00252500 | 2020-01-21 12:46PM EST | 252.50 | 0.03 | - | 0.08 | 0.00 | - | - | - | 74.61% |
| MA200131P00255000 | 2020-01-23 1:05PM EST | 255.00 | 0.01 | 0.03 | 0.07 | 0.00 | - | 111 | 0 | 68.16% |
| MA200131P00257500 | 2020-01-23 3:20PM EST | 257.50 | 0.02 | 0.01 | 0.13 | 0.00 | - | 110 | 0 | 68.36% |
| MA200131P00260000 | 2020-01-23 2:48PM EST | 260.00 | 0.09 | 0.00 | 0.50 | 0.00 | - | 25 | 0 | 78.13% |
| MA200131P00262500 | 2020-01-17 11:26AM EST | 262.50 | 0.08 | 0.00 | 0.50 | 0.00 | - | 4 | 0 | 75.20% |
| MA200131P00265000 | 2020-01-09 2:47PM EST | 265.00 | 0.34 | 0.00 | 0.75 | 0.00 | - | 10 | 0 | 77.25% |
| MA200131P00267500 | 2020-01-07 1:56PM EST | 267.50 | 0.15 | 0.00 | 0.50 | 0.00 | - | 1 | 0 | 69.34% |
| MA200131P00270000 | 2020-01-23 12:52PM EST | 270.00 | 0.05 | 0.06 | 0.75 | 0.00 | - | 100 | 0 | 72.12% |
| MA200131P00272500 | 2020-01-23 12:59PM EST | 272.50 | 0.06 | 0.07 | 0.50 | 0.00 | - | 100 | 0 | 64.94% |
| MA200131P00275000 | 2020-01-23 2:08PM EST | 275.00 | 0.07 | 0.09 | 0.50 | 0.00 | - | 107 | 0 | 62.40% |
| MA200131P00277500 | 2020-01-23 1:40PM EST | 277.50 | 0.08 | 0.10 | 0.50 | 0.00 | - | 106 | 0 | 59.62% |
| MA200131P00280000 | 2020-01-23 3:25PM EST | 280.00 | 0.09 | 0.05 | 0.25 | 0.00 | - | 103 | 0 | 50.68% |
| MA200131P00282500 | 2020-01-17 3:03PM EST | 282.50 | 0.28 | 0.03 | 0.75 | 0.00 | - | 28 | 0 | 56.40% |
| MA200131P00285000 | 2020-01-23 12:09PM EST | 285.00 | 0.14 | 0.08 | 0.15 | 0.00 | - | 122 | 0 | 45.31% |
| MA200131P00287500 | 2020-01-22 10:39AM EST | 287.50 | 0.21 | 0.18 | 0.75 | 0.00 | - | 100 | 0 | 52.15% |
| MA200131P00290000 | 2020-01-23 9:40AM EST | 290.00 | 0.27 | 0.08 | 0.48 | 0.00 | - | 2 | 0 | 49.39% |
| MA200131P00292500 | 2020-01-23 10:01AM EST | 292.50 | 0.29 | 0.01 | 0.65 | 0.00 | - | 105 | 0 | 49.49% |
| MA200131P00295000 | 2020-01-23 11:05AM EST | 295.00 | 0.38 | 0.14 | 0.25 | 0.00 | - | 11 | 0 | 37.89% |
| MA200131P00297500 | 2020-01-23 3:27PM EST | 297.50 | 0.38 | 0.20 | 0.30 | 0.00 | - | 54 | 0 | 36.28% |
| MA200131P00300000 | 2020-01-23 3:58PM EST | 300.00 | 0.40 | 0.30 | 0.35 | 0.00 | - | 32 | 0 | 34.42% |
| MA200131P00302500 | 2020-01-23 3:57PM EST | 302.50 | 0.50 | 0.37 | 0.42 | 0.00 | - | 17 | 0 | 32.67% |
| MA200131P00305000 | 2020-01-24 9:33AM EST | 305.00 | 0.56 | 0.49 | 0.54 | -0.18 | -24.32% | 47 | 0 | 31.40% |
| MA200131P00307500 | 2020-01-23 3:51PM EST | 307.50 | 0.67 | 0.65 | 0.70 | -0.30 | -30.93% | 3 | 0 | 30.18% |
| MA200131P00310000 | 2020-01-23 3:54PM EST | 310.00 | 0.85 | 0.85 | 0.96 | -0.32 | -27.35% | 1 | 0 | 29.42% |
| MA200131P00312500 | 2020-01-24 9:37AM EST | 312.50 | 1.08 | 1.14 | 1.23 | -0.46 | -29.87% | 10 | 0 | 28.04% |
| MA200131P00315000 | 2020-01-24 9:46AM EST | 315.00 | 1.46 | 1.55 | 1.63 | -0.71 | -32.72% | 10 | 0 | 26.99% |
| MA200131P00317500 | 2020-01-24 9:49AM EST | 317.50 | 2.20 | 1.97 | 2.09 | -0.65 | -22.81% | 44 | 0 | 25.53% |
| MA200131P00320000 | 2020-01-23 3:48PM EST | 320.00 | 3.60 | 2.65 | 2.75 | 0.00 | - | 129 | 0 | 24.41% |
| MA200131P00322500 | 2020-01-23 3:42PM EST | 322.50 | 3.34 | 3.55 | 3.70 | -1.46 | -30.42% | 3 | 0 | 23.87% |
| MA200131P00325000 | 2020-01-24 9:51AM EST | 325.00 | 4.49 | 4.45 | 4.65 | -1.47 | -24.66% | 6 | 0 | 22.05% |
| MA200131P00327500 | 2020-01-22 2:58PM EST | 327.50 | 5.80 | 5.65 | 5.90 | -0.61 | -9.52% | 15 | 0 | 20.41% |
| MA200131P00330000 | 2020-01-24 9:50AM EST | 330.00 | 7.35 | 7.20 | 7.25 | -1.74 | -19.14% | 5 | 0 | 17.25% |
| MA200131P00332500 | 2020-01-23 10:57AM EST | 332.50 | 11.15 | 8.85 | 9.05 | 0.00 | - | - | 0 | 13.72% |
| MA200131P00335000 | 2020-01-23 3:24PM EST | 335.00 | 12.86 | 10.85 | 11.25 | 0.00 | - | 5 | 0 | 0.00% |
| MA200131P00337500 | 2020-01-24 9:33AM EST | 337.50 | 12.75 | 12.60 | 12.85 | -2.05 | -13.85% | 6 | - | 0.00% |
| MA200131P00340000 | 2020-01-23 3:50PM EST | 340.00 | 16.70 | 14.55 | 14.85 | 0.00 | - | - | - | 0.00% |
| MA200131P00350000 | 2020-01-22 2:25PM EST | 350.00 | 24.75 | 22.30 | 26.05 | 0.00 | - | - | - | 0.00% |