$520.86
5.761.12%
At close: -
$521.56
0.70.13%
After Hours: 6:06 PM EDT
Comments
Loading...
Mastercard (NYSE:MA) Stock, Option Chain
Option chain shows key data for Mastercard's stock options at various strike prices and expiration dates. Traders use this information to analyze potential trades and assess market sentiment for Mastercard.
In The Money
Last price
Change
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Last price
Change
Bid
Ask
Volume
Open Interest
Last Price-
Change
-
Bid268.55
Ask273.35
volume0
Intrest0
Strike
250
250
Last Price-
Change
-
Bid-
Ask0.12
volume0
Intrest0
Last Price-
Change
-
Bid258.35
Ask263.35
volume0
Intrest0
Strike
260
260
Last Price-
Change
-
Bid-
Ask0.12
volume0
Intrest0
Last Price-
Change
-
Bid248.35
Ask253.35
volume0
Intrest0
Strike
270
270
Last Price-
Change
-
Bid-
Ask0.12
volume0
Intrest0
Last Price-
Change
-
Bid238.35
Ask243.15
volume0
Intrest0
Strike
280
280
Last Price-
Change
-
Bid-
Ask0.12
volume0
Intrest0
Last Price-
Change
-
Bid228.35
Ask233.35
volume0
Intrest0
Strike
290
290
Last Price-
Change
-
Bid-
Ask0.12
volume0
Intrest0
Last Price218.29Nov 21, 2024
Change
00%
Bid218.35
Ask223.35
volume0
Intrest1
Strike
300
300
Last Price-
Change
-
Bid-
Ask0.12
volume0
Intrest0
Last Price-
Change
-
Bid208.35
Ask213.3
volume0
Intrest0
Strike
310
310
Last Price-
Change
-
Bid-
Ask0.12
volume0
Intrest0
Last Price-
Change
-
Bid203.45
Ask208.2
volume0
Intrest0
Strike
315
315
Last Price-
Change
-
Bid-
Ask0.12
volume0
Intrest0
Last Price-
Change
-
Bid198.45
Ask203.35
volume0
Intrest0
Strike
320
320
Last Price-
Change
-
Bid-
Ask0.12
volume0
Intrest0
Last Price-
Change
-
Bid193.35
Ask198.35
volume0
Intrest0
Strike
325
325
Last Price-
Change
-
Bid-
Ask0.12
volume0
Intrest0
Last Price-
Change
-
Bid188.5
Ask193.35
volume0
Intrest0
Strike
330
330
Last Price-
Change
-
Bid-
Ask0.12
volume0
Intrest0
Last Price-
Change
-
Bid183.35
Ask188.35
volume0
Intrest0
Strike
335
335
Last Price-
Change
-
Bid-
Ask0.12
volume0
Intrest0
Last Price-
Change
-
Bid178.4
Ask183.35
volume0
Intrest0
Strike
340
340
Last Price-
Change
-
Bid-
Ask0.12
volume0
Intrest0
Last Price-
Change
-
Bid173.5
Ask178.3
volume0
Intrest0
Strike
345
345
Last Price-
Change
-
Bid-
Ask0.12
volume0
Intrest0
Last Price-
Change
-
Bid168.4
Ask173.35
volume0
Intrest0
Strike
350
350
Last Price-
Change
-
Bid-
Ask0.12
volume0
Intrest0
Last Price-
Change
-
Bid163.5
Ask168.35
volume0
Intrest0
Strike
355
355
Last Price-
Change
-
Bid-
Ask0.12
volume0
Intrest0
Last Price-
Change
-
Bid158.4
Ask163.35
volume0
Intrest0
Strike
360
360
Last Price-
Change
-
Bid-
Ask0.12
volume0
Intrest0
Last Price-
Change
-
Bid153.45
Ask158.35
volume0
Intrest0
Strike
365
365
Last Price-
Change
-
Bid-
Ask0.12
volume0
Intrest0
Last Price-
Change
-
Bid148.35
Ask153.35
volume0
Intrest0
Strike
370
370
Last Price-
Change
-
Bid-
Ask0.12
volume0
Intrest0
Last Price-
Change
-
Bid143.35
Ask148.25
volume0
Intrest0
Strike
375
375
Last Price-
Change
-
Bid-
Ask0.12
volume0
Intrest0
Last Price-
Change
-
Bid138.45
Ask143.35
volume0
Intrest0
Strike
380
380
Last Price-
Change
-
Bid-
Ask0.12
volume0
Intrest0
Last Price-
Change
-
Bid133.35
Ask138.35
volume0
Intrest0
Strike
385
385
Last Price-
Change
-
Bid-
Ask0.12
volume0
Intrest0
Last Price115.96Nov 04, 2024
Change
00%
Bid128.35
Ask133.35
volume0
Intrest0
Strike
390
390
Last Price-
Change
-
Bid-
Ask0.12
volume0
Intrest0
Last Price127.45Nov 15, 2024
Change
00%
Bid123.5
Ask128.35
volume0
Intrest2
Strike
395
395
Last Price-
Change
-
Bid-
Ask0.12
volume0
Intrest0
Last Price-
Change
-
Bid118.4
Ask123.35
volume0
Intrest0
Strike
400
400
Last Price-
Change
-
Bid-
Ask0.12
volume0
Intrest0
Last Price112.37Nov 21, 2024
Change
00%
Bid113.4
Ask118.25
volume0
Intrest0
Strike
405
405
Last Price0.22Oct 30, 2024
Change
00%
Bid-
Ask0.12
volume0
Intrest6
Last Price-
Change
-
Bid108.4
Ask113.35
volume0
Intrest0
Strike
410
410
Last Price-
Change
-
Bid-
Ask0.12
volume0
Intrest0
Last Price-
Change
-
Bid103.4
Ask108.25
volume0
Intrest0
Strike
415
415
Last Price0.31Oct 30, 2024
Change
00%
Bid-
Ask0.12
volume0
Intrest12
Last Price-
Change
-
Bid98.4
Ask103.35
volume0
Intrest0
Strike
420
420
Last Price1.46Oct 08, 2024
Change
00%
Bid-
Ask0.1
volume0
Intrest10
Last Price-
Change
-
Bid93.4
Ask98.3
volume0
Intrest0
Strike
425
425
Last Price-
Change
-
Bid-
Ask0.12
volume0
Intrest0
Last Price-
Change
-
Bid88.35
Ask93.35
volume0
Intrest0
Strike
430
430
Last Price1.9Oct 07, 2024
Change
00%
Bid-
Ask0.1
volume0
Intrest10
Last Price-
Change
-
Bid83.4
Ask88.35
volume0
Intrest0
Strike
435
435
Last Price0.93Oct 16, 2024
Change
00%
Bid-
Ask0.12
volume0
Intrest0
Last Price-
Change
-
Bid78.35
Ask83.35
volume0
Intrest0
Strike
440
440
Last Price0.5Oct 30, 2024
Change
00%
Bid-
Ask0.1
volume0
Intrest12
Last Price-
Change
-
Bid76.15
Ask80.85
volume0
Intrest0
Strike
442.5
442.5
Last Price-
Change
-
Bid-
Ask0.12
volume0
Intrest0
Last Price-
Change
-
Bid73.95
Ask78.35
volume0
Intrest0
Strike
445
445
Last Price0.04Nov 20, 2024
Change
00%
Bid-
Ask0.1
volume0
Intrest7
Last Price-
Change
-
Bid70.95
Ask75.75
volume0
Intrest0
Strike
447.5
447.5
Last Price-
Change
-
Bid-
Ask0.12
volume0
Intrest0
Last Price68.62Nov 20, 2024
Change
00%
Bid68.4
Ask73.35
volume0
Intrest1
Strike
450
450
Last Price0.25Nov 13, 2024
Change
00%
Bid-
Ask0.1
volume0
Intrest1
Last Price-
Change
-
Bid65.85
Ask70.85
volume0
Intrest0
Strike
452.5
452.5
Last Price-
Change
-
Bid-
Ask0.12
volume0
Intrest0
Last Price-
Change
-
Bid63.45
Ask68.35
volume0
Intrest0
Strike
455
455
Last Price0.05Nov 12, 2024
Change
00%
Bid-
Ask0.1
volume0
Intrest6
Last Price-
Change
-
Bid61.05
Ask65.85
volume0
Intrest0
Strike
457.5
457.5
Last Price-
Change
-
Bid-
Ask0.12
volume0
Intrest0
Last Price53.4Oct 28, 2024
Change
00%
Bid58.55
Ask63.35
volume0
Intrest0
Strike
460
460
Last Price0.16Nov 11, 2024
Change
00%
Bid-
Ask0.12
volume0
Intrest32
Last Price-
Change
-
Bid56
Ask60.85
volume0
Intrest0
Strike
462.5
462.5
Last Price-
Change
-
Bid-
Ask0.12
volume0
Intrest0
Last Price52.4Oct 22, 2024
Change
00%
Bid53.4
Ask58.3
volume0
Intrest1
Strike
465
465
Last Price0.03Nov 20, 2024
Change
00%
Bid-
Ask0.1
volume0
Intrest79
Last Price-
Change
-
Bid50.85
Ask55.8
volume0
Intrest0
Strike
467.5
467.5
Last Price-
Change
-
Bid-
Ask0.12
volume0
Intrest0
Last Price-
Change
-
Bid48.45
Ask53.35
volume0
Intrest0
Strike
470
470
Last Price0.14Nov 12, 2024
Change
00%
Bid-
Ask0.1
volume0
Intrest26
Last Price-
Change
-
Bid46.05
Ask50.6
volume0
Intrest0
Strike
472.5
472.5
Last Price-
Change
-
Bid-
Ask0.12
volume0
Intrest0
Last Price42.05Oct 22, 2024
Change
00%
Bid43.4
Ask48.35
volume0
Intrest0
Strike
475
475
Last Price0.57Nov 20, 2024
Change
00%
Bid-
Ask0.1
volume0
Intrest23
Last Price-
Change
-
Bid40.9
Ask45.85
volume0
Intrest0
Strike
477.5
477.5
Last Price-
Change
-
Bid-
Ask0.1
volume0
Intrest0
Last Price32.71Nov 21, 2024
Change
00%
Bid38.4
Ask43.35
volume0
Intrest2
Strike
480
480
Last Price0.02Nov 22, 2024
Change
0.9297.87%
Bid-
Ask0.12
volume12
Intrest54
Last Price36.6Nov 18, 2024
Change
00%
Bid35.9
Ask40.85
volume0
Intrest1
Strike
482.5
482.5
Last Price-
Change
-
Bid-
Ask0.1
volume0
Intrest0
Last Price-
Change
-
Bid33.4
Ask38.35
volume0
Intrest0
Strike
485
485
Last Price0.01Nov 22, 2024
Change
0.0150%
Bid-
Ask0.12
volume6
Intrest104
Last Price-
Change
-
Bid30.9
Ask35.85
volume0
Intrest0
Strike
487.5
487.5
Last Price0.01Nov 22, 2024
Change
0.0787.5%
Bid-
Ask0.12
volume2
Intrest22
Last Price31.99Nov 14, 2024
Change
00%
Bid28.4
Ask33.3
volume0
Intrest6
Strike
490
490
Last Price0.01Nov 22, 2024
Change
0.0266.67%
Bid-
Ask0.12
volume2
Intrest140
Last Price26.35Nov 18, 2024
Change
00%
Bid25.95
Ask30.85
volume0
Intrest0
Strike
492.5
492.5
Last Price0.01Nov 22, 2024
Change
0.1894.74%
Bid-
Ask0.12
volume3
Intrest77
Last Price24.93Nov 22, 2024
Change
3.0210.81%
Bid23.5
Ask28.35
volume2
Intrest6
Strike
495
495
Last Price0.19Nov 21, 2024
Change
00%
Bid-
Ask0.1
volume0
Intrest50
Last Price27.25Nov 13, 2024
Change
00%
Bid21.15
Ask24.85
volume0
Intrest1
Strike
497.5
497.5
Last Price0.27Nov 20, 2024
Change
00%
Bid-
Ask0.1
volume0
Intrest137
Last Price20.28Nov 22, 2024
Change
1.8610.1%
Bid18.85
Ask23.35
volume3
Intrest74
Strike
500
500
Last Price0.05Nov 22, 2024
Change
0.0337.5%
Bid0.01
Ask0.1
volume3
Intrest215
Last Price-
Change
-
Bid16.25
Ask19.55
volume0
Intrest0
Strike
502.5
502.5
Last Price0.02Nov 22, 2024
Change
0.0360%
Bid-
Ask0.1
volume14
Intrest135
Last Price14.2Nov 21, 2024
Change
00%
Bid13.65
Ask17.1
volume0
Intrest37
Strike
505
505
Last Price0.02Nov 22, 2024
Change
0.1890%
Bid0.01
Ask0.12
volume16
Intrest106
Last Price13.22Nov 22, 2024
Change
0.745.3%
Bid11
Ask14.45
volume5
Intrest6
Strike
507.5
507.5
Last Price0.02Nov 22, 2024
Change
0.2492.31%
Bid-
Ask0.12
volume13
Intrest212
Last Price9.6Nov 22, 2024
Change
2.8141.38%
Bid9.2
Ask12.2
volume12
Intrest102
Strike
510
510
Last Price0.01Nov 22, 2024
Change
0.5798.28%
Bid-
Ask0.12
volume40
Intrest258
Last Price7.87Nov 22, 2024
Change
4.18113.28%
Bid6.6
Ask10.45
volume14
Intrest39
Strike
512.5
512.5
Last Price0.01Nov 22, 2024
Change
0.8198.78%
Bid0.01
Ask0.06
volume45
Intrest64
Last Price6.09Nov 22, 2024
Change
3.99190%
Bid4.9
Ask8.15
volume74
Intrest75
Strike
515
515
Last Price0.06Nov 22, 2024
Change
1.9497%
Bid-
Ask0.12
volume49
Intrest225
Last Price3.14Nov 22, 2024
Change
1.1658.59%
Bid2.11
Ask5.5
volume36
Intrest65
Strike
517.5
517.5
Last Price0.1Nov 22, 2024
Change
1.9195.02%
Bid-
Ask0.12
volume64
Intrest80
Last Price0.63Nov 22, 2024
Change
0.1326%
Bid0.7
Ask2.2
volume302
Intrest190
Strike
520
520
Last Price0.32Nov 22, 2024
Change
2.7189.44%
Bid-
Ask0.15
volume65
Intrest90
Last Price0.03Nov 22, 2024
Change
0.8196.43%
Bid-
Ask0.03
volume47
Intrest52
Strike
522.5
522.5
Last Price2.7Nov 22, 2024
Change
5.5967.43%
Bid0.48
Ask3.5
volume4
Intrest43
Last Price0.01Nov 22, 2024
Change
0.1694.12%
Bid-
Ask0.01
volume41
Intrest150
Strike
525
525
Last Price6.98Nov 22, 2024
Change
0.395.29%
Bid2.88
Ask5.65
volume1
Intrest14
Last Price0.03Nov 22, 2024
Change
0.0770%
Bid-
Ask0.03
volume19
Intrest245
Strike
527.5
527.5
Last Price9.14Nov 19, 2024
Change
00%
Bid4.2
Ask9.05
volume0
Intrest0
Last Price0.01Nov 22, 2024
Change
0.0583.33%
Bid-
Ask0.01
volume14
Intrest154
Strike
530
530
Last Price11.44Nov 22, 2024
Change
2.3325.58%
Bid6.65
Ask11.65
volume8
Intrest8
Last Price0.02Nov 22, 2024
Change
0.0466.67%
Bid-
Ask0.05
volume5
Intrest34
Strike
532.5
532.5
Last Price11Nov 13, 2024
Change
00%
Bid9.15
Ask14.15
volume0
Intrest1
Last Price0.02Nov 22, 2024
Change
0.0250%
Bid-
Ask0.01
volume10
Intrest188
Strike
535
535
Last Price13.78Nov 15, 2024
Change
00%
Bid13.15
Ask16.65
volume0
Intrest4
Last Price0.01Nov 22, 2024
Change
00%
Bid-
Ask0.01
volume5
Intrest271
Strike
540
540
Last Price10.85Nov 11, 2024
Change
00%
Bid18.05
Ask21.65
volume0
Intrest0
Last Price0.09Nov 21, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest593
Strike
545
545
Last Price-
Change
-
Bid23.15
Ask26.65
volume0
Intrest0
Last Price0.05Nov 22, 2024
Change
0.03150%
Bid-
Ask0.04
volume3
Intrest158
Strike
550
550
Last Price-
Change
-
Bid26.65
Ask31.25
volume0
Intrest0
Last Price0.04Nov 19, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest257
Strike
555
555
Last Price-
Change
-
Bid31.65
Ask36.25
volume0
Intrest0
Last Price0.06Nov 22, 2024
Change
0.04200%
Bid-
Ask0.05
volume10
Intrest47
Strike
560
560
Last Price27.04Nov 11, 2024
Change
00%
Bid37.2
Ask41.25
volume0
Intrest0
Last Price0.05Nov 13, 2024
Change
00%
Bid-
Ask0.1
volume0
Intrest48
Strike
565
565
Last Price-
Change
-
Bid42.2
Ask46.25
volume0
Intrest0
Last Price0.05Nov 13, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest43
Strike
570
570
Last Price-
Change
-
Bid46.65
Ask51.25
volume0
Intrest0
Last Price0.02Nov 22, 2024
Change
0.1184.62%
Bid-
Ask0.08
volume2
Intrest8
Strike
575
575
Last Price-
Change
-
Bid51.65
Ask56.25
volume0
Intrest0
Last Price0.05Nov 12, 2024
Change
00%
Bid-
Ask0.1
volume0
Intrest1
Strike
580
580
Last Price-
Change
-
Bid56.65
Ask61.25
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.12
volume0
Intrest0
Strike
585
585
Last Price-
Change
-
Bid61.95
Ask66.25
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.12
volume0
Intrest0
Strike
590
590
Last Price-
Change
-
Bid66.95
Ask71.25
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.12
volume0
Intrest0
Strike
595
595
Last Price-
Change
-
Bid71.95
Ask76.25
volume0
Intrest0