MA - Mastercard Incorporated
NYSE - NYSE Delayed price. Currency in USD
In the money
Callsfor13 December 2019
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA191213C00220000 | 2019-11-08 3:30PM EST | 220.00 | 54.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MA191213C00240000 | 2019-11-18 12:04AM EST | 240.00 | 35.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MA191213C00250000 | 2019-12-12 11:52AM EST | 250.00 | 40.00 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| MA191213C00252500 | 2019-11-13 11:11AM EST | 252.50 | 26.55 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MA191213C00255000 | 2019-12-04 12:38PM EST | 255.00 | 34.80 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MA191213C00260000 | 2019-12-12 11:59AM EST | 260.00 | 29.44 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| MA191213C00262500 | 2019-11-15 12:21PM EST | 262.50 | 18.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MA191213C00265000 | 2019-11-15 12:23PM EST | 265.00 | 16.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MA191213C00267500 | 2019-11-18 9:34AM EST | 267.50 | 14.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MA191213C00270000 | 2019-12-06 1:46PM EST | 270.00 | 21.53 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MA191213C00272500 | 2019-12-11 3:44PM EST | 272.50 | 17.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MA191213C00275000 | 2019-12-12 10:39AM EST | 275.00 | 16.75 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MA191213C00277500 | 2019-12-11 11:52AM EST | 277.50 | 13.83 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MA191213C00280000 | 2019-12-12 2:50PM EST | 280.00 | 11.20 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
| MA191213C00282500 | 2019-12-12 3:56PM EST | 282.50 | 9.90 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| MA191213C00285000 | 2019-12-12 3:42PM EST | 285.00 | 7.33 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| MA191213C00287500 | 2019-12-12 3:55PM EST | 287.50 | 4.98 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 0.00% |
| MA191213C00290000 | 2019-12-12 3:58PM EST | 290.00 | 2.83 | 0.00 | 0.00 | 0.00 | - | 317 | 0 | 0.00% |
| MA191213C00292500 | 2019-12-12 3:58PM EST | 292.50 | 1.27 | 0.00 | 0.00 | 0.00 | - | 730 | 0 | 0.78% |
| MA191213C00295000 | 2019-12-12 3:47PM EST | 295.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 392 | 0 | 6.25% |
| MA191213C00297500 | 2019-12-12 3:48PM EST | 297.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 6.25% |
| MA191213C00300000 | 2019-12-12 3:00PM EST | 300.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 12.50% |
| MA191213C00302500 | 2019-12-11 2:05PM EST | 302.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MA191213C00305000 | 2019-12-11 9:30AM EST | 305.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MA191213C00307500 | 2019-12-09 11:48AM EST | 307.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| MA191213C00310000 | 2019-11-20 9:48AM EST | 310.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| MA191213C00315000 | 2019-11-26 12:21PM EST | 315.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| MA191213C00325000 | 2019-11-25 1:43PM EST | 325.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
Putsfor13 December 2019
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA191213P00225000 | 2019-11-15 10:16AM EST | 225.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 13 | 21 | 184.38% |
| MA191213P00230000 | 2019-12-02 11:32AM EST | 230.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| MA191213P00235000 | 2019-12-09 11:18AM EST | 235.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 50.00% |
| MA191213P00237500 | 2019-12-02 9:42AM EST | 237.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MA191213P00240000 | 2019-12-11 3:31PM EST | 240.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MA191213P00242500 | 2019-12-06 9:56AM EST | 242.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| MA191213P00245000 | 2019-11-29 9:41AM EST | 245.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| MA191213P00247500 | 2019-12-09 12:12PM EST | 247.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 50.00% |
| MA191213P00250000 | 2019-12-10 3:22PM EST | 250.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MA191213P00252500 | 2019-12-11 3:31PM EST | 252.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MA191213P00255000 | 2019-12-12 10:14AM EST | 255.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| MA191213P00257500 | 2019-12-12 11:46AM EST | 257.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MA191213P00260000 | 2019-12-12 10:42AM EST | 260.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MA191213P00262500 | 2019-12-12 3:52PM EST | 262.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 50.00% |
| MA191213P00265000 | 2019-12-10 10:19AM EST | 265.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MA191213P00267500 | 2019-12-12 12:22PM EST | 267.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
| MA191213P00270000 | 2019-12-12 3:10PM EST | 270.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| MA191213P00272500 | 2019-12-12 1:31PM EST | 272.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| MA191213P00275000 | 2019-12-12 1:31PM EST | 275.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 25.00% |
| MA191213P00277500 | 2019-12-12 3:10PM EST | 277.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 25.00% |
| MA191213P00280000 | 2019-12-12 3:10PM EST | 280.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 25.00% |
| MA191213P00282500 | 2019-12-12 2:31PM EST | 282.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 12.50% |
| MA191213P00285000 | 2019-12-12 3:35PM EST | 285.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 459 | 0 | 12.50% |
| MA191213P00287500 | 2019-12-12 3:55PM EST | 287.50 | 0.22 | 0.00 | 0.00 | 0.00 | - | 265 | 0 | 6.25% |
| MA191213P00290000 | 2019-12-12 3:54PM EST | 290.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 201 | 0 | 3.13% |
| MA191213P00292500 | 2019-12-12 3:59PM EST | 292.50 | 1.50 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 0.00% |
| MA191213P00295000 | 2019-12-12 2:28PM EST | 295.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MA191213P00297500 | 2019-12-11 10:08AM EST | 297.50 | 7.93 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |