MA - Mastercard Incorporated

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MA190920C001700002019-06-04 10:09AM EDT170.0074.47102.50104.350.00--50.00%
MA190920C001750002019-09-06 3:07PM EDT175.00116.850.000.000.00-500.00%
MA190920C001800002019-07-25 9:34AM EDT180.00100.0089.5093.550.00-150.00%
MA190920C001850002019-09-06 3:05PM EDT185.00107.390.000.000.00-300.00%
MA190920C001900002019-08-15 12:16PM EDT190.0083.1086.0087.700.00-10224.41%
MA190920C002000002019-09-17 3:16PM EDT200.0075.470.000.000.00-1100.00%
MA190920C002100002019-09-17 3:11PM EDT210.0064.900.000.000.00-100.00%
MA190920C002150002019-08-29 3:54PM EDT215.0066.600.000.000.00-100.00%
MA190920C002200002019-09-04 11:03AM EDT220.0064.500.000.000.00-200.00%
MA190920C002250002019-09-10 10:37AM EDT225.0050.920.000.000.00-200.00%
MA190920C002300002019-09-17 3:35PM EDT230.0045.940.000.000.00-900.00%
MA190920C002350002019-09-09 9:50AM EDT235.0054.700.000.000.00-100.00%
MA190920C002400002019-09-17 1:28PM EDT240.0034.440.000.000.00-100.00%
MA190920C002450002019-09-17 1:13PM EDT245.0029.800.000.000.00-300.00%
MA190920C002500002019-09-17 12:51PM EDT250.0025.360.000.000.00-600.00%
MA190920C002525002019-08-23 2:38PM EDT252.5023.580.000.000.00-100.00%
MA190920C002550002019-09-17 10:33AM EDT255.0021.470.000.000.00-500.00%
MA190920C002575002019-09-17 3:02PM EDT257.5018.400.000.000.00-5700.00%
MA190920C002600002019-09-17 2:34PM EDT260.0015.500.000.000.00-600.00%
MA190920C002625002019-09-11 3:51PM EDT262.5012.680.000.000.00-100.00%
MA190920C002650002019-09-17 1:43PM EDT265.009.940.000.000.00-2300.00%
MA190920C002675002019-09-17 3:59PM EDT267.509.250.000.000.00-6400.00%
MA190920C002700002019-09-17 3:02PM EDT270.006.600.000.000.00-14000.00%
MA190920C002725002019-09-17 3:57PM EDT272.505.000.000.000.00-24100.00%
MA190920C002750002019-09-17 3:55PM EDT275.003.270.000.000.00-36200.00%
MA190920C002775002019-09-17 3:59PM EDT277.501.910.000.000.00-63701.56%
MA190920C002800002019-09-17 3:59PM EDT280.001.020.000.000.00-1,26303.13%
MA190920C002825002019-09-17 3:56PM EDT282.500.490.000.000.00-49606.25%
MA190920C002850002019-09-17 3:58PM EDT285.000.240.000.000.00-35506.25%
MA190920C002875002019-09-17 3:05PM EDT287.500.110.000.000.00-40012.50%
MA190920C002900002019-09-17 3:37PM EDT290.000.060.000.000.00-294012.50%
MA190920C002925002019-09-17 3:51PM EDT292.500.050.000.000.00-22012.50%
MA190920C002950002019-09-17 3:59PM EDT295.000.030.000.000.00-68012.50%
MA190920C002975002019-09-13 11:22AM EDT297.500.090.000.000.00-1025.00%
MA190920C003000002019-09-17 3:44PM EDT300.000.030.000.000.00-15025.00%
MA190920C003025002019-09-13 3:05PM EDT302.500.050.000.000.00-261025.00%
MA190920C003050002019-09-17 12:10PM EDT305.000.030.000.000.00-20025.00%
MA190920C003075002019-09-09 11:55AM EDT307.500.100.000.000.00-34025.00%
MA190920C003100002019-09-17 12:10PM EDT310.000.010.000.000.00-10025.00%
MA190920C003125002019-09-06 3:58PM EDT312.500.120.000.000.00-5025.00%
MA190920C003150002019-09-11 9:30AM EDT315.000.050.000.000.00-1025.00%
MA190920C003200002019-09-05 10:13AM EDT320.000.050.000.000.00-1025.00%
MA190920C003250002019-08-08 2:08PM EDT325.000.100.000.040.00-52466.41%
MA190920C003300002019-08-12 12:38PM EDT330.000.040.000.620.00-3023103.13%
MA190920C003350002019-07-22 11:51AM EDT335.000.050.000.040.00--877.34%
MA190920C003400002019-08-12 11:41AM EDT340.000.010.000.130.00-1394.14%
PutsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MA190920P001700002019-08-26 10:25AM EDT170.000.010.000.000.00-1050.00%
MA190920P001750002019-09-11 11:39AM EDT175.000.010.000.000.00-10050.00%
MA190920P001800002019-09-10 9:41AM EDT180.000.010.000.000.00-22050.00%
MA190920P001850002019-08-27 11:24AM EDT185.000.040.000.000.00-1050.00%
MA190920P001900002019-08-27 11:26AM EDT190.000.060.000.000.00-1050.00%
MA190920P001950002019-08-30 3:07PM EDT195.000.050.000.000.00-10050.00%
MA190920P002000002019-09-13 10:39AM EDT200.000.010.000.000.00-7050.00%
MA190920P002050002019-08-19 9:30AM EDT205.000.330.000.000.00-1050.00%
MA190920P002100002019-09-09 11:58AM EDT210.000.050.000.000.00-13050.00%
MA190920P002150002019-09-05 3:10PM EDT215.000.050.000.000.00-5050.00%
MA190920P002200002019-09-12 2:04PM EDT220.000.010.000.000.00-5050.00%
MA190920P002250002019-09-10 3:30PM EDT225.000.110.000.000.00-31050.00%
MA190920P002300002019-09-16 10:10AM EDT230.000.010.040.000.00-9075.78%
MA190920P002350002019-09-17 10:29AM EDT235.000.010.090.000.00-1073.83%
MA190920P002400002019-09-17 10:21AM EDT240.000.010.000.000.00-10025.00%
MA190920P002425002019-09-11 1:46PM EDT242.500.090.000.000.00--025.00%
MA190920P002450002019-09-17 10:30AM EDT245.000.020.000.000.00-3025.00%
MA190920P002475002019-09-12 12:56PM EDT247.500.110.000.000.00-14025.00%
MA190920P002500002019-09-17 3:16PM EDT250.000.010.000.000.00-64025.00%
MA190920P002525002019-09-17 3:36PM EDT252.500.030.000.000.00-1025.00%
MA190920P002550002019-09-17 3:18PM EDT255.000.030.000.000.00-13025.00%
MA190920P002575002019-09-17 2:56PM EDT257.500.070.000.000.00-23012.50%
MA190920P002600002019-09-17 3:53PM EDT260.000.050.000.000.00-306012.50%
MA190920P002625002019-09-17 3:35PM EDT262.500.150.000.000.00-591012.50%
MA190920P002650002019-09-17 3:57PM EDT265.000.190.000.000.00-487012.50%
MA190920P002675002019-09-17 3:53PM EDT267.500.360.000.000.00-17606.25%
MA190920P002700002019-09-17 3:59PM EDT270.000.620.000.000.00-46106.25%
MA190920P002725002019-09-17 3:59PM EDT272.501.140.000.000.00-32203.13%
MA190920P002750002019-09-17 3:57PM EDT275.001.860.000.000.00-26601.56%
MA190920P002775002019-09-17 3:55PM EDT277.502.990.000.000.00-16300.00%
MA190920P002800002019-09-17 3:55PM EDT280.004.600.000.000.00-10100.00%
MA190920P002825002019-09-17 2:56PM EDT282.507.310.000.000.00-9800.00%
MA190920P002850002019-09-17 10:01AM EDT285.007.650.000.000.00-1300.00%
MA190920P002875002019-09-17 2:53PM EDT287.5012.300.000.000.00-1100.00%
MA190920P002900002019-09-17 2:53PM EDT290.0014.750.000.000.00-1800.00%
MA190920P002925002019-09-13 11:48AM EDT292.5015.080.000.000.00-2200.00%
MA190920P002950002019-09-12 2:42PM EDT295.0018.100.000.000.00-11000.00%
MA190920P002975002019-09-16 10:43AM EDT297.5023.890.000.000.00-400.00%
MA190920P003000002019-09-09 10:05AM EDT300.0013.050.000.000.00-2000.00%
MA190920P003050002019-09-09 11:16AM EDT305.0019.600.000.000.00-140.00%
MA190920P003100002019-07-03 12:59PM EDT310.0037.2240.5042.550.00-40192.43%