MA - Mastercard Incorporated
NYSE - Nasdaq Real-time 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 | 73.70 | 77.50 | 0.00 | - | 2 | 2 | 142.29% |
| MA200131C00250000 | 2020-01-08 11:51AM EST | 250.00 | 57.00 | 68.95 | 72.30 | 0.00 | - | 1 | 1 | 134.18% |
| MA200131C00260000 | 2019-12-18 3:59PM EST | 260.00 | 37.06 | 61.80 | 66.50 | 0.00 | - | - | 8 | 186.72% |
| MA200131C00262500 | 2020-01-23 1:26PM EST | 262.50 | 61.10 | 56.35 | 60.00 | 0.00 | - | - | 1 | 113.43% |
| MA200131C00267500 | 2020-01-15 2:14PM EST | 267.50 | 46.87 | 50.95 | 54.95 | 0.00 | - | 2 | 2 | 96.68% |
| MA200131C00270000 | 2020-01-28 11:41AM EST | 270.00 | 50.00 | 50.45 | 50.80 | +4.09 | +8.91% | 430 | 511 | 98.54% |
| MA200131C00272500 | 2020-01-09 12:37PM EST | 272.50 | 37.01 | 46.30 | 49.95 | 0.00 | - | 1 | 1 | 94.14% |
| MA200131C00275000 | 2020-01-13 10:43AM EST | 275.00 | 39.44 | 44.65 | 46.05 | 0.00 | - | 2 | 15 | 80.37% |
| MA200131C00277500 | 2020-01-27 1:07PM EST | 277.50 | 41.14 | 41.80 | 44.05 | 0.00 | - | 2 | 13 | 79.10% |
| MA200131C00280000 | 2020-01-28 11:20AM EST | 280.00 | 40.00 | 40.60 | 40.80 | -2.54 | -5.97% | 110 | 122 | 83.11% |
| MA200131C00282500 | 2020-01-23 2:32PM EST | 282.50 | 41.05 | 37.15 | 39.10 | 0.00 | - | 5 | 13 | 76.76% |
| MA200131C00285000 | 2020-01-28 11:11AM EST | 285.00 | 34.50 | 35.40 | 36.15 | +2.90 | +9.18% | 3 | 28 | 76.03% |
| MA200131C00287500 | 2020-01-23 12:09PM EST | 287.50 | 36.48 | 31.80 | 33.70 | 0.00 | - | 1 | 6 | 56.74% |
| MA200131C00290000 | 2020-01-27 1:10PM EST | 290.00 | 28.70 | 29.40 | 31.55 | 0.00 | - | 3 | 83 | 59.96% |
| MA200131C00292500 | 2020-01-28 11:50AM EST | 292.50 | 27.95 | 27.95 | 28.75 | +8.32 | +42.38% | 2 | 17 | 64.01% |
| MA200131C00295000 | 2020-01-28 10:36AM EST | 295.00 | 24.57 | 25.60 | 26.20 | -7.46 | -23.29% | 5 | 131 | 60.30% |
| MA200131C00297500 | 2020-01-28 11:10AM EST | 297.50 | 22.45 | 23.25 | 23.90 | +0.76 | +3.50% | 2 | 66 | 58.47% |
| MA200131C00300000 | 2020-01-28 12:03PM EST | 300.00 | 20.50 | 21.05 | 21.25 | +2.85 | +16.15% | 25 | 212 | 54.71% |
| MA200131C00302500 | 2020-01-28 10:18AM EST | 302.50 | 16.61 | 18.55 | 19.05 | -0.19 | -1.13% | 2 | 84 | 51.73% |
| MA200131C00305000 | 2020-01-28 11:17AM EST | 305.00 | 15.59 | 16.35 | 16.65 | +2.37 | +17.93% | 25 | 137 | 50.73% |
| MA200131C00307500 | 2020-01-28 10:34AM EST | 307.50 | 13.00 | 14.15 | 14.35 | +2.47 | +23.46% | 6 | 148 | 47.31% |
| MA200131C00310000 | 2020-01-28 12:21PM EST | 310.00 | 12.25 | 12.10 | 12.25 | +3.47 | +39.52% | 48 | 573 | 45.36% |
| MA200131C00312500 | 2020-01-28 12:20PM EST | 312.50 | 10.24 | 10.10 | 10.25 | +3.24 | +46.29% | 25 | 277 | 43.47% |
| MA200131C00315000 | 2020-01-28 12:23PM EST | 315.00 | 8.30 | 8.25 | 8.40 | +2.80 | +50.91% | 107 | 411 | 41.85% |
| MA200131C00317500 | 2020-01-28 12:12PM EST | 317.50 | 6.15 | 6.60 | 6.75 | +1.85 | +43.02% | 243 | 663 | 40.65% |
| MA200131C00320000 | 2020-01-28 12:29PM EST | 320.00 | 5.25 | 5.20 | 5.30 | +1.95 | +59.09% | 336 | 678 | 39.67% |
| MA200131C00322500 | 2020-01-28 12:30PM EST | 322.50 | 4.00 | 3.95 | 4.05 | +1.60 | +66.67% | 224 | 448 | 38.82% |
| MA200131C00325000 | 2020-01-28 12:29PM EST | 325.00 | 3.00 | 2.97 | 3.05 | +1.18 | +64.84% | 953 | 903 | 38.40% |
| MA200131C00327500 | 2020-01-28 12:26PM EST | 327.50 | 2.17 | 2.15 | 2.20 | +0.86 | +65.65% | 376 | 1,144 | 37.71% |
| MA200131C00330000 | 2020-01-28 12:26PM EST | 330.00 | 1.55 | 1.54 | 1.59 | +0.63 | +68.48% | 242 | 940 | 37.63% |
| MA200131C00332500 | 2020-01-28 12:29PM EST | 332.50 | 1.10 | 1.10 | 1.13 | +0.46 | +71.88% | 184 | 387 | 37.67% |
| MA200131C00335000 | 2020-01-28 12:28PM EST | 335.00 | 0.78 | 0.77 | 0.80 | +0.32 | +69.57% | 514 | 595 | 37.92% |
| MA200131C00337500 | 2020-01-28 12:29PM EST | 337.50 | 0.56 | 0.54 | 0.57 | +0.21 | +60.00% | 162 | 391 | 38.38% |
| MA200131C00340000 | 2020-01-28 12:19PM EST | 340.00 | 0.37 | 0.38 | 0.40 | +0.11 | +42.31% | 80 | 340 | 38.82% |
| MA200131C00342500 | 2020-01-28 12:23PM EST | 342.50 | 0.28 | 0.27 | 0.30 | +0.10 | +55.56% | 45 | 389 | 39.84% |
| MA200131C00345000 | 2020-01-28 12:23PM EST | 345.00 | 0.21 | 0.19 | 0.21 | +0.02 | +10.53% | 56 | 61 | 40.33% |
| MA200131C00347500 | 2020-01-28 12:01PM EST | 347.50 | 0.15 | 0.04 | 0.17 | -0.05 | -25.00% | 1 | 13 | 41.90% |
| MA200131C00350000 | 2020-01-28 12:25PM EST | 350.00 | 0.10 | 0.08 | 0.13 | -0.04 | -28.57% | 3 | 642 | 42.97% |
| MA200131C00352500 | 2020-01-28 12:09PM EST | 352.50 | 0.19 | - | - | -0.04 | -17.39% | 1 | 3 | 0.00% |
| MA200131C00355000 | 2020-01-28 12:02PM EST | 355.00 | 0.11 | 0.04 | 0.08 | +0.05 | +83.33% | 10 | 467 | 45.31% |
| MA200131C00357500 | 2020-01-22 2:37PM EST | 357.50 | 0.20 | 0.00 | 0.50 | 0.00 | - | - | 6 | 57.03% |
| MA200131C00360000 | 2020-01-23 3:44PM EST | 360.00 | 0.08 | - | 0.12 | 0.00 | - | - | 4 | 53.32% |
| MA200131C00362500 | 2020-01-27 11:41AM EST | 362.50 | 0.24 | - | 0.33 | 0.00 | - | - | 1 | 65.92% |
| MA200131C00365000 | 2020-01-21 10:03AM EST | 365.00 | 0.24 | - | 0.47 | 0.00 | - | - | 2 | 73.54% |
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 | 0.51 | 0.00 | - | 10 | 12 | 148.54% |
| MA200131P00250000 | 2020-01-06 12:36PM EST | 250.00 | 0.40 | 0.00 | 0.54 | 0.00 | - | 5 | 11 | 116.21% |
| MA200131P00252500 | 2020-01-21 12:46PM EST | 252.50 | 0.03 | - | 0.14 | 0.00 | - | - | 2 | 101.95% |
| MA200131P00255000 | 2020-01-28 12:05PM EST | 255.00 | 0.02 | 0.03 | 0.04 | +0.01 | +100.00% | 1 | 182 | 82.81% |
| MA200131P00257500 | 2020-01-24 12:00PM EST | 257.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 110 | 157 | 73.44% |
| MA200131P00260000 | 2020-01-23 2:48PM EST | 260.00 | 0.09 | 0.00 | 0.55 | 0.00 | - | 25 | 63 | 100.39% |
| MA200131P00262500 | 2020-01-17 11:26AM EST | 262.50 | 0.08 | 0.00 | 0.55 | 0.00 | - | 4 | 27 | 96.48% |
| MA200131P00265000 | 2020-01-10 9:30AM EST | 265.00 | 0.34 | 0.00 | 0.60 | 0.00 | - | 10 | 468 | 93.85% |
| MA200131P00267500 | 2020-01-17 9:31AM EST | 267.50 | 0.15 | 0.00 | 0.62 | 0.00 | - | 1 | 7 | 90.33% |
| MA200131P00270000 | 2020-01-27 3:09PM EST | 270.00 | 0.05 | 0.06 | 0.05 | 0.00 | - | 100 | 152 | 67.38% |
| MA200131P00272500 | 2020-01-24 3:57PM EST | 272.50 | 0.05 | 0.07 | 0.41 | 0.00 | - | 100 | 162 | 78.91% |
| MA200131P00275000 | 2020-01-28 11:50AM EST | 275.00 | 0.05 | 0.01 | 0.07 | -0.05 | -50.00% | 41 | 966 | 58.59% |
| MA200131P00277500 | 2020-01-27 3:23PM EST | 277.50 | 0.08 | 0.01 | 0.50 | 0.00 | - | 106 | 242 | 72.07% |
| MA200131P00280000 | 2020-01-28 10:48AM EST | 280.00 | 0.06 | 0.05 | 0.13 | -0.06 | -50.00% | 25 | 358 | 58.01% |
| MA200131P00282500 | 2020-01-27 10:44AM EST | 282.50 | 0.15 | 0.17 | 0.22 | 0.00 | - | 35 | 131 | 61.52% |
| MA200131P00285000 | 2020-01-28 12:11PM EST | 285.00 | 0.14 | 0.09 | 0.14 | -0.05 | -26.32% | 67 | 661 | 53.22% |
| MA200131P00287500 | 2020-01-27 3:49PM EST | 287.50 | 0.25 | 0.26 | 0.33 | 0.00 | - | 100 | 105 | 58.30% |
| MA200131P00290000 | 2020-01-28 12:09PM EST | 290.00 | 0.18 | 0.16 | 0.20 | -0.13 | -41.94% | 14 | 299 | 50.68% |
| MA200131P00292500 | 2020-01-27 3:50PM EST | 292.50 | 0.35 | 0.20 | 0.29 | -0.07 | -16.67% | 2 | 101 | 50.29% |
| MA200131P00295000 | 2020-01-28 12:23PM EST | 295.00 | 0.29 | 0.28 | 0.32 | -0.24 | -45.28% | 47 | 221 | 47.31% |
| MA200131P00297500 | 2020-01-28 11:49AM EST | 297.50 | 0.39 | 0.38 | 0.40 | -0.33 | -45.83% | 142 | 297 | 45.46% |
| MA200131P00300000 | 2020-01-28 12:19PM EST | 300.00 | 0.51 | 0.49 | 0.50 | -0.44 | -46.32% | 341 | 361 | 43.56% |
| MA200131P00302500 | 2020-01-28 12:25PM EST | 302.50 | 0.64 | 0.64 | 0.67 | -0.54 | -45.76% | 115 | 344 | 42.33% |
| MA200131P00305000 | 2020-01-28 12:28PM EST | 305.00 | 0.85 | 0.85 | 0.89 | -0.73 | -46.20% | 245 | 447 | 41.04% |
| MA200131P00307500 | 2020-01-28 12:30PM EST | 307.50 | 1.15 | 1.15 | 1.18 | -1.05 | -47.73% | 100 | 373 | 39.77% |
| MA200131P00310000 | 2020-01-28 12:29PM EST | 310.00 | 1.54 | 1.52 | 1.57 | -1.28 | -45.39% | 390 | 781 | 38.60% |
| MA200131P00312500 | 2020-01-28 12:26PM EST | 312.50 | 2.06 | 2.04 | 2.10 | -1.79 | -46.49% | 282 | 363 | 37.67% |
| MA200131P00315000 | 2020-01-28 12:26PM EST | 315.00 | 2.70 | 2.69 | 2.75 | -2.10 | -43.75% | 715 | 430 | 36.52% |
| MA200131P00317500 | 2020-01-28 12:23PM EST | 317.50 | 3.60 | 3.55 | 3.65 | -2.25 | -38.46% | 159 | 653 | 36.02% |
| MA200131P00320000 | 2020-01-28 12:28PM EST | 320.00 | 4.65 | 4.60 | 4.70 | -2.80 | -37.58% | 195 | 758 | 35.16% |
| MA200131P00322500 | 2020-01-28 12:28PM EST | 322.50 | 5.90 | 5.85 | 6.00 | -2.49 | -29.68% | 46 | 396 | 34.60% |
| MA200131P00325000 | 2020-01-28 12:01PM EST | 325.00 | 7.58 | 7.30 | 7.45 | -3.12 | -29.16% | 40 | 236 | 33.51% |
| MA200131P00327500 | 2020-01-28 11:24AM EST | 327.50 | 9.80 | 9.05 | 9.20 | -2.10 | -17.65% | 5 | 394 | 33.17% |
| MA200131P00330000 | 2020-01-28 12:03PM EST | 330.00 | 11.37 | 10.90 | 11.10 | -3.33 | -22.65% | 12 | 96 | 32.45% |
| MA200131P00332500 | 2020-01-27 10:28AM EST | 332.50 | 15.52 | 12.90 | 13.15 | 0.00 | - | 2 | 4 | 31.42% |
| MA200131P00335000 | 2020-01-24 2:21PM EST | 335.00 | 13.45 | 15.05 | 15.35 | 0.00 | - | 5 | 32 | 30.32% |
| MA200131P00337500 | 2020-01-24 2:09PM EST | 337.50 | 14.85 | 16.85 | 18.05 | 0.00 | - | 6 | 36 | 37.96% |
| MA200131P00340000 | 2020-01-23 10:49AM EST | 340.00 | 16.70 | 18.60 | 20.60 | 0.00 | - | - | 5 | 42.73% |
| MA200131P00350000 | 2020-01-28 9:55AM EST | 350.00 | 33.23 | 29.10 | 29.90 | +8.48 | +34.26% | - | 1 | 0.00% |