MA - Mastercard Incorporated

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforFebruary 21, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MA200221C002000002020-02-04 3:40PM EST200.00129.56138.50142.850.00-11314.94%
MA200221C002100002020-01-09 2:04PM EST210.0099.83114.90119.500.00--30.00%
MA200221C002200002020-01-31 10:55AM EST220.00100.95116.60120.250.00-110.00%
MA200221C002300002020-02-07 11:37AM EST230.0099.47108.50112.850.00-55244.09%
MA200221C002400002020-02-06 11:43AM EST240.0089.4598.50102.850.00-22222.22%
MA200221C002450002020-01-21 9:30AM EST245.0077.7593.5097.700.00-323207.62%
MA200221C002500002020-02-05 11:10AM EST250.0076.8288.5092.850.00-27200.98%
MA200221C002550002020-02-04 2:29PM EST255.0075.8983.5087.900.00-12191.80%
MA200221C002600002020-02-10 2:37PM EST260.0068.9978.5582.800.00-625179.25%
MA200221C002650002020-02-12 3:19PM EST265.0068.9573.5077.850.00-111170.26%
MA200221C002700002020-02-06 12:14PM EST270.0059.8468.5072.850.00-222160.25%
MA200221C002750002020-02-10 1:09PM EST275.0053.2763.5567.750.00-625148.32%
MA200221C002800002020-02-14 3:33PM EST280.0059.350.000.000.00-500.00%
MA200221C002850002020-02-14 1:55PM EST285.0053.540.000.000.00-300.00%
MA200221C002900002020-02-14 3:44PM EST290.0049.850.000.000.00-800.00%
MA200221C002950002020-02-14 12:58PM EST295.0043.550.000.000.00-100.00%
MA200221C002975002020-02-04 2:22PM EST297.5033.8041.0045.500.00-167108.86%
MA200221C003000002020-02-14 2:55PM EST300.0038.850.000.000.00-600.00%
MA200221C003025002020-02-06 1:22PM EST302.5028.5136.1040.700.00-111101.90%
MA200221C003050002020-02-14 1:07PM EST305.0034.120.000.000.00-700.00%
MA200221C003075002020-02-05 11:36AM EST307.5019.6531.1035.500.00-152589.21%
MA200221C003100002020-02-14 3:09PM EST310.0029.250.000.000.00-2800.00%
MA200221C003125002020-02-14 1:45PM EST312.5026.550.000.000.00-1400.00%
MA200221C003150002020-02-14 3:51PM EST315.0025.650.000.000.00-1600.00%
MA200221C003175002020-02-14 12:09PM EST317.5021.820.000.000.00-200.00%
MA200221C003200002020-02-14 3:52PM EST320.0020.500.000.000.00-14400.00%
MA200221C003225002020-02-14 3:52PM EST322.5018.050.000.000.00-1500.00%
MA200221C003250002020-02-14 3:54PM EST325.0015.800.000.000.00-6700.00%
MA200221C003275002020-02-14 3:53PM EST327.5013.280.000.000.00-7700.00%
MA200221C003300002020-02-14 3:51PM EST330.0010.800.000.000.00-24500.00%
MA200221C003325002020-02-14 3:58PM EST332.508.930.000.000.00-13300.00%
MA200221C003350002020-02-14 3:59PM EST335.007.000.000.000.00-56200.00%
MA200221C003375002020-02-14 3:59PM EST337.504.950.000.000.00-32400.00%
MA200221C003400002020-02-14 3:59PM EST340.003.400.000.000.00-1,97000.00%
MA200221C003450002020-02-14 3:59PM EST345.001.250.000.000.00-81603.13%
MA200221C003500002020-02-14 3:59PM EST350.000.420.000.000.00-93206.25%
MA200221C003550002020-02-14 3:31PM EST355.000.120.000.000.00-49206.25%
MA200221C003600002020-02-14 3:59PM EST360.000.070.000.000.00-444012.50%
MA200221C003650002020-02-14 10:27AM EST365.000.040.000.000.00-1012.50%
MA200221C003700002020-02-14 2:09PM EST370.000.020.000.000.00-1012.50%
MA200221C003750002020-02-11 12:01PM EST375.000.050.000.100.00-61442.97%
MA200221C003850002020-01-27 11:17AM EST385.000.060.000.050.00--448.44%
MA200221C003900002020-01-31 10:48AM EST390.000.070.000.100.00-3452.73%
MA200221C003950002020-02-14 9:43AM EST395.000.070.000.000.00-1025.00%
PutsforFebruary 21, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MA200221P001950002020-01-08 1:36PM EST195.000.100.000.100.00-10782195.31%
MA200221P002000002020-01-14 12:55PM EST200.000.030.000.000.00-248250.00%
MA200221P002050002020-02-10 11:28AM EST205.000.010.000.000.00-2067750.00%
MA200221P002100002020-01-07 3:05PM EST210.000.200.000.100.00--2171.09%
MA200221P002150002020-02-14 12:40PM EST215.000.010.000.000.00-19050.00%
MA200221P002200002020-02-14 3:09PM EST220.000.010.000.000.00-104050.00%
MA200221P002250002020-02-14 3:10PM EST225.000.010.000.000.00-3050.00%
MA200221P002300002020-01-30 10:02AM EST230.000.040.000.040.00-4266129.69%
MA200221P002350002020-01-21 3:26PM EST235.000.120.000.100.00-148134.38%
MA200221P002400002020-02-12 12:59PM EST240.000.010.000.100.00-124127.34%
MA200221P002450002020-02-11 10:39AM EST245.000.030.000.040.00-66116110.16%
MA200221P002500002020-02-12 12:21PM EST250.000.030.000.060.00-14394107.81%
MA200221P002550002020-01-22 1:33PM EST255.000.250.000.100.00-644107.03%
MA200221P002600002020-02-14 3:12PM EST260.000.020.000.000.00-5050.00%
MA200221P002650002020-02-04 12:26PM EST265.000.130.000.030.00-1038983.59%
MA200221P002700002020-02-14 2:56PM EST270.000.040.000.000.00-1050.00%
MA200221P002750002020-02-12 2:48PM EST275.000.080.000.000.00-1050.00%
MA200221P002800002020-02-14 2:56PM EST280.000.060.000.000.00-4050.00%
MA200221P002850002020-02-13 12:24PM EST285.000.030.030.100.00-464771.48%
MA200221P002900002020-02-14 3:14PM EST290.000.050.000.000.00-61025.00%
MA200221P002950002020-02-14 3:07PM EST295.000.030.000.000.00-12025.00%
MA200221P002975002020-02-14 10:37AM EST297.500.060.000.000.00-8025.00%
MA200221P003000002020-02-14 3:54PM EST300.000.060.000.000.00-140025.00%
MA200221P003025002020-02-14 11:32AM EST302.500.050.000.000.00-1025.00%
MA200221P003050002020-02-14 3:17PM EST305.000.080.000.000.00-16025.00%
MA200221P003075002020-02-13 9:38AM EST307.500.170.020.170.00-117750.78%
MA200221P003100002020-02-14 3:34PM EST310.000.130.000.000.00-14025.00%
MA200221P003125002020-02-14 12:42PM EST312.500.110.000.000.00-206025.00%
MA200221P003150002020-02-14 3:32PM EST315.000.100.000.000.00-116012.50%
MA200221P003175002020-02-14 3:59PM EST317.500.110.000.000.00-55012.50%
MA200221P003200002020-02-14 3:14PM EST320.000.160.000.000.00-590012.50%
MA200221P003225002020-02-14 3:56PM EST322.500.160.000.000.00-287012.50%
MA200221P003250002020-02-14 3:55PM EST325.000.210.000.000.00-1,204012.50%
MA200221P003275002020-02-14 3:55PM EST327.500.280.000.000.00-21406.25%
MA200221P003300002020-02-14 3:55PM EST330.000.380.000.000.00-31706.25%
MA200221P003325002020-02-14 3:40PM EST332.500.770.000.000.00-22706.25%
MA200221P003350002020-02-14 3:59PM EST335.000.950.000.000.00-57303.13%
MA200221P003375002020-02-14 3:59PM EST337.501.530.000.000.00-49803.13%
MA200221P003400002020-02-14 3:58PM EST340.002.460.000.000.00-38900.78%
MA200221P003450002020-02-14 3:21PM EST345.005.300.000.000.00--00.00%
MA200221P003500002020-02-18 12:09AM EST350.0010.250.000.000.00---0.00%
MA200221P003550002020-02-18 12:09AM EST355.0016.500.000.000.00---0.00%