MA - Mastercard Incorporated

NYSE - Nasdaq Real-time 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 EST245.0056.5673.7077.500.00-22142.29%
MA200131C002500002020-01-08 11:51AM EST250.0057.0068.9572.300.00-11134.18%
MA200131C002600002019-12-18 3:59PM EST260.0037.0661.8066.500.00--8186.72%
MA200131C002625002020-01-23 1:26PM EST262.5061.1056.3560.000.00--1113.43%
MA200131C002675002020-01-15 2:14PM EST267.5046.8750.9554.950.00-2296.68%
MA200131C002700002020-01-28 11:41AM EST270.0050.0050.4550.80+4.09+8.91%43051198.54%
MA200131C002725002020-01-09 12:37PM EST272.5037.0146.3049.950.00-1194.14%
MA200131C002750002020-01-13 10:43AM EST275.0039.4444.6546.050.00-21580.37%
MA200131C002775002020-01-27 1:07PM EST277.5041.1441.8044.050.00-21379.10%
MA200131C002800002020-01-28 11:20AM EST280.0040.0040.6040.80-2.54-5.97%11012283.11%
MA200131C002825002020-01-23 2:32PM EST282.5041.0537.1539.100.00-51376.76%
MA200131C002850002020-01-28 11:11AM EST285.0034.5035.4036.15+2.90+9.18%32876.03%
MA200131C002875002020-01-23 12:09PM EST287.5036.4831.8033.700.00-1656.74%
MA200131C002900002020-01-27 1:10PM EST290.0028.7029.4031.550.00-38359.96%
MA200131C002925002020-01-28 11:50AM EST292.5027.9527.9528.75+8.32+42.38%21764.01%
MA200131C002950002020-01-28 10:36AM EST295.0024.5725.6026.20-7.46-23.29%513160.30%
MA200131C002975002020-01-28 11:10AM EST297.5022.4523.2523.90+0.76+3.50%26658.47%
MA200131C003000002020-01-28 12:03PM EST300.0020.5021.0521.25+2.85+16.15%2521254.71%
MA200131C003025002020-01-28 10:18AM EST302.5016.6118.5519.05-0.19-1.13%28451.73%
MA200131C003050002020-01-28 11:17AM EST305.0015.5916.3516.65+2.37+17.93%2513750.73%
MA200131C003075002020-01-28 10:34AM EST307.5013.0014.1514.35+2.47+23.46%614847.31%
MA200131C003100002020-01-28 12:21PM EST310.0012.2512.1012.25+3.47+39.52%4857345.36%
MA200131C003125002020-01-28 12:20PM EST312.5010.2410.1010.25+3.24+46.29%2527743.47%
MA200131C003150002020-01-28 12:23PM EST315.008.308.258.40+2.80+50.91%10741141.85%
MA200131C003175002020-01-28 12:12PM EST317.506.156.606.75+1.85+43.02%24366340.65%
MA200131C003200002020-01-28 12:29PM EST320.005.255.205.30+1.95+59.09%33667839.67%
MA200131C003225002020-01-28 12:30PM EST322.504.003.954.05+1.60+66.67%22444838.82%
MA200131C003250002020-01-28 12:29PM EST325.003.002.973.05+1.18+64.84%95390338.40%
MA200131C003275002020-01-28 12:26PM EST327.502.172.152.20+0.86+65.65%3761,14437.71%
MA200131C003300002020-01-28 12:26PM EST330.001.551.541.59+0.63+68.48%24294037.63%
MA200131C003325002020-01-28 12:29PM EST332.501.101.101.13+0.46+71.88%18438737.67%
MA200131C003350002020-01-28 12:28PM EST335.000.780.770.80+0.32+69.57%51459537.92%
MA200131C003375002020-01-28 12:29PM EST337.500.560.540.57+0.21+60.00%16239138.38%
MA200131C003400002020-01-28 12:19PM EST340.000.370.380.40+0.11+42.31%8034038.82%
MA200131C003425002020-01-28 12:23PM EST342.500.280.270.30+0.10+55.56%4538939.84%
MA200131C003450002020-01-28 12:23PM EST345.000.210.190.21+0.02+10.53%566140.33%
MA200131C003475002020-01-28 12:01PM EST347.500.150.040.17-0.05-25.00%11341.90%
MA200131C003500002020-01-28 12:25PM EST350.000.100.080.13-0.04-28.57%364242.97%
MA200131C003525002020-01-28 12:09PM EST352.500.19---0.04-17.39%130.00%
MA200131C003550002020-01-28 12:02PM EST355.000.110.040.08+0.05+83.33%1046745.31%
MA200131C003575002020-01-22 2:37PM EST357.500.200.000.500.00--657.03%
MA200131C003600002020-01-23 3:44PM EST360.000.08-0.120.00--453.32%
MA200131C003625002020-01-27 11:41AM EST362.500.24-0.330.00--165.92%
MA200131C003650002020-01-21 10:03AM EST365.000.24-0.470.00--273.54%
Putsfor31 January 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MA200131P002300002020-01-08 12:40PM EST230.000.110.000.510.00-1012148.54%
MA200131P002500002020-01-06 12:36PM EST250.000.400.000.540.00-511116.21%
MA200131P002525002020-01-21 12:46PM EST252.500.03-0.140.00--2101.95%
MA200131P002550002020-01-28 12:05PM EST255.000.020.030.04+0.01+100.00%118282.81%
MA200131P002575002020-01-24 12:00PM EST257.500.020.010.020.00-11015773.44%
MA200131P002600002020-01-23 2:48PM EST260.000.090.000.550.00-2563100.39%
MA200131P002625002020-01-17 11:26AM EST262.500.080.000.550.00-42796.48%
MA200131P002650002020-01-10 9:30AM EST265.000.340.000.600.00-1046893.85%
MA200131P002675002020-01-17 9:31AM EST267.500.150.000.620.00-1790.33%
MA200131P002700002020-01-27 3:09PM EST270.000.050.060.050.00-10015267.38%
MA200131P002725002020-01-24 3:57PM EST272.500.050.070.410.00-10016278.91%
MA200131P002750002020-01-28 11:50AM EST275.000.050.010.07-0.05-50.00%4196658.59%
MA200131P002775002020-01-27 3:23PM EST277.500.080.010.500.00-10624272.07%
MA200131P002800002020-01-28 10:48AM EST280.000.060.050.13-0.06-50.00%2535858.01%
MA200131P002825002020-01-27 10:44AM EST282.500.150.170.220.00-3513161.52%
MA200131P002850002020-01-28 12:11PM EST285.000.140.090.14-0.05-26.32%6766153.22%
MA200131P002875002020-01-27 3:49PM EST287.500.250.260.330.00-10010558.30%
MA200131P002900002020-01-28 12:09PM EST290.000.180.160.20-0.13-41.94%1429950.68%
MA200131P002925002020-01-27 3:50PM EST292.500.350.200.29-0.07-16.67%210150.29%
MA200131P002950002020-01-28 12:23PM EST295.000.290.280.32-0.24-45.28%4722147.31%
MA200131P002975002020-01-28 11:49AM EST297.500.390.380.40-0.33-45.83%14229745.46%
MA200131P003000002020-01-28 12:19PM EST300.000.510.490.50-0.44-46.32%34136143.56%
MA200131P003025002020-01-28 12:25PM EST302.500.640.640.67-0.54-45.76%11534442.33%
MA200131P003050002020-01-28 12:28PM EST305.000.850.850.89-0.73-46.20%24544741.04%
MA200131P003075002020-01-28 12:30PM EST307.501.151.151.18-1.05-47.73%10037339.77%
MA200131P003100002020-01-28 12:29PM EST310.001.541.521.57-1.28-45.39%39078138.60%
MA200131P003125002020-01-28 12:26PM EST312.502.062.042.10-1.79-46.49%28236337.67%
MA200131P003150002020-01-28 12:26PM EST315.002.702.692.75-2.10-43.75%71543036.52%
MA200131P003175002020-01-28 12:23PM EST317.503.603.553.65-2.25-38.46%15965336.02%
MA200131P003200002020-01-28 12:28PM EST320.004.654.604.70-2.80-37.58%19575835.16%
MA200131P003225002020-01-28 12:28PM EST322.505.905.856.00-2.49-29.68%4639634.60%
MA200131P003250002020-01-28 12:01PM EST325.007.587.307.45-3.12-29.16%4023633.51%
MA200131P003275002020-01-28 11:24AM EST327.509.809.059.20-2.10-17.65%539433.17%
MA200131P003300002020-01-28 12:03PM EST330.0011.3710.9011.10-3.33-22.65%129632.45%
MA200131P003325002020-01-27 10:28AM EST332.5015.5212.9013.150.00-2431.42%
MA200131P003350002020-01-24 2:21PM EST335.0013.4515.0515.350.00-53230.32%
MA200131P003375002020-01-24 2:09PM EST337.5014.8516.8518.050.00-63637.96%
MA200131P003400002020-01-23 10:49AM EST340.0016.7018.6020.600.00--542.73%
MA200131P003500002020-01-28 9:55AM EST350.0033.2329.1029.90+8.48+34.26%-10.00%
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more