MA - Mastercard Incorporated

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Callsfor13 December 2019
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MA191213C002200002019-11-08 3:30PM EST220.0054.200.000.000.00-100.00%
MA191213C002400002019-11-18 12:04AM EST240.0035.750.000.000.00--00.00%
MA191213C002500002019-12-12 11:52AM EST250.0040.000.000.000.00-1500.00%
MA191213C002525002019-11-13 11:11AM EST252.5026.550.000.000.00-1000.00%
MA191213C002550002019-12-04 12:38PM EST255.0034.800.000.000.00-600.00%
MA191213C002600002019-12-12 11:59AM EST260.0029.440.000.000.00-1200.00%
MA191213C002625002019-11-15 12:21PM EST262.5018.990.000.000.00-100.00%
MA191213C002650002019-11-15 12:23PM EST265.0016.700.000.000.00-100.00%
MA191213C002675002019-11-18 9:34AM EST267.5014.100.000.000.00-100.00%
MA191213C002700002019-12-06 1:46PM EST270.0021.530.000.000.00-200.00%
MA191213C002725002019-12-11 3:44PM EST272.5017.400.000.000.00-100.00%
MA191213C002750002019-12-12 10:39AM EST275.0016.750.000.000.00-600.00%
MA191213C002775002019-12-11 11:52AM EST277.5013.830.000.000.00-1000.00%
MA191213C002800002019-12-12 2:50PM EST280.0011.200.000.000.00-3800.00%
MA191213C002825002019-12-12 3:56PM EST282.509.900.000.000.00-1400.00%
MA191213C002850002019-12-12 3:42PM EST285.007.330.000.000.00-3700.00%
MA191213C002875002019-12-12 3:55PM EST287.504.980.000.000.00-6100.00%
MA191213C002900002019-12-12 3:58PM EST290.002.830.000.000.00-31700.00%
MA191213C002925002019-12-12 3:58PM EST292.501.270.000.000.00-73000.78%
MA191213C002950002019-12-12 3:47PM EST295.000.360.000.000.00-39206.25%
MA191213C002975002019-12-12 3:48PM EST297.500.060.000.000.00-7406.25%
MA191213C003000002019-12-12 3:00PM EST300.000.010.000.000.00-26012.50%
MA191213C003025002019-12-11 2:05PM EST302.500.020.000.000.00-1012.50%
MA191213C003050002019-12-11 9:30AM EST305.000.010.000.000.00-1025.00%
MA191213C003075002019-12-09 11:48AM EST307.500.030.000.000.00-9025.00%
MA191213C003100002019-11-20 9:48AM EST310.000.300.000.000.00--025.00%
MA191213C003150002019-11-26 12:21PM EST315.000.030.000.000.00--025.00%
MA191213C003250002019-11-25 1:43PM EST325.000.020.000.000.00--050.00%
Putsfor13 December 2019
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MA191213P002250002019-11-15 10:16AM EST225.000.100.000.050.00-1321184.38%
MA191213P002300002019-12-02 11:32AM EST230.000.090.000.000.00--050.00%
MA191213P002350002019-12-09 11:18AM EST235.000.010.000.000.00-40050.00%
MA191213P002375002019-12-02 9:42AM EST237.500.010.000.000.00-2050.00%
MA191213P002400002019-12-11 3:31PM EST240.000.020.000.000.00-2050.00%
MA191213P002425002019-12-06 9:56AM EST242.500.040.000.000.00-7050.00%
MA191213P002450002019-11-29 9:41AM EST245.000.070.000.000.00-5050.00%
MA191213P002475002019-12-09 12:12PM EST247.500.010.000.000.00-102050.00%
MA191213P002500002019-12-10 3:22PM EST250.000.170.000.000.00-2050.00%
MA191213P002525002019-12-11 3:31PM EST252.500.030.000.000.00-2050.00%
MA191213P002550002019-12-12 10:14AM EST255.000.010.000.000.00-3050.00%
MA191213P002575002019-12-12 11:46AM EST257.500.010.000.000.00-1050.00%
MA191213P002600002019-12-12 10:42AM EST260.000.020.000.000.00-2050.00%
MA191213P002625002019-12-12 3:52PM EST262.500.010.000.000.00-35050.00%
MA191213P002650002019-12-10 10:19AM EST265.000.070.000.000.00-2050.00%
MA191213P002675002019-12-12 12:22PM EST267.500.010.000.000.00-100050.00%
MA191213P002700002019-12-12 3:10PM EST270.000.010.000.000.00-8025.00%
MA191213P002725002019-12-12 1:31PM EST272.500.030.000.000.00-8025.00%
MA191213P002750002019-12-12 1:31PM EST275.000.050.000.000.00-64025.00%
MA191213P002775002019-12-12 3:10PM EST277.500.030.000.000.00-79025.00%
MA191213P002800002019-12-12 3:10PM EST280.000.050.000.000.00-90025.00%
MA191213P002825002019-12-12 2:31PM EST282.500.080.000.000.00-120012.50%
MA191213P002850002019-12-12 3:35PM EST285.000.140.000.000.00-459012.50%
MA191213P002875002019-12-12 3:55PM EST287.500.220.000.000.00-26506.25%
MA191213P002900002019-12-12 3:54PM EST290.000.460.000.000.00-20103.13%
MA191213P002925002019-12-12 3:59PM EST292.501.500.000.000.00-7400.00%
MA191213P002950002019-12-12 2:28PM EST295.004.350.000.000.00-200.00%
MA191213P002975002019-12-11 10:08AM EST297.507.930.000.000.00-400.00%
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