$557.51
-5.77-1.02%
At close: -
$557.51
0.000.00%
After Hours: Feb 21, 4:38 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
-
Bid286.5
Ask290.1
volume0
Intrest0
Strike
270
270
Last Price-
Change
-
Bid-
Ask2.52
volume0
Intrest0
Last Price-
Change
-
Bid276.45
Ask280.2
volume0
Intrest0
Strike
280
280
Last Price-
Change
-
Bid-
Ask2.52
volume0
Intrest0
Last Price-
Change
-
Bid266.4
Ask270.15
volume0
Intrest0
Strike
290
290
Last Price-
Change
-
Bid-
Ask2.52
volume0
Intrest0
Last Price-
Change
-
Bid256.5
Ask260.15
volume0
Intrest0
Strike
300
300
Last Price-
Change
-
Bid-
Ask2.52
volume0
Intrest0
Last Price-
Change
-
Bid246.5
Ask250.3
volume0
Intrest0
Strike
310
310
Last Price-
Change
-
Bid-
Ask2.52
volume0
Intrest0
Last Price-
Change
-
Bid236.45
Ask240.2
volume0
Intrest0
Strike
320
320
Last Price-
Change
-
Bid-
Ask2.52
volume0
Intrest0
Last Price-
Change
-
Bid226.55
Ask230.15
volume0
Intrest0
Strike
330
330
Last Price-
Change
-
Bid-
Ask2.52
volume0
Intrest0
Last Price-
Change
-
Bid216.5
Ask220.25
volume0
Intrest0
Strike
340
340
Last Price-
Change
-
Bid-
Ask2.52
volume0
Intrest0
Last Price156.72Jan 10, 2025
Change
00%
Bid206.45
Ask210.2
volume0
Intrest1
Strike
350
350
Last Price-
Change
-
Bid-
Ask2.52
volume0
Intrest0
Last Price-
Change
-
Bid196.55
Ask200.2
volume0
Intrest0
Strike
360
360
Last Price-
Change
-
Bid-
Ask2.52
volume0
Intrest0
Last Price-
Change
-
Bid186.55
Ask190.35
volume0
Intrest0
Strike
370
370
Last Price-
Change
-
Bid-
Ask2.52
volume0
Intrest0
Last Price-
Change
-
Bid176.5
Ask180.3
volume0
Intrest0
Strike
380
380
Last Price-
Change
-
Bid-
Ask2.52
volume0
Intrest0
Last Price-
Change
-
Bid171.6
Ask175.4
volume0
Intrest0
Strike
385
385
Last Price-
Change
-
Bid-
Ask2.52
volume0
Intrest0
Last Price175.68Feb 11, 2025
Change
00%
Bid166.6
Ask170.3
volume0
Intrest1
Strike
390
390
Last Price-
Change
-
Bid-
Ask2.52
volume0
Intrest0
Last Price168.8Feb 07, 2025
Change
00%
Bid161.6
Ask165.3
volume0
Intrest1
Strike
395
395
Last Price-
Change
-
Bid-
Ask2.52
volume0
Intrest0
Last Price-
Change
-
Bid156.6
Ask160.25
volume0
Intrest0
Strike
400
400
Last Price-
Change
-
Bid-
Ask2.52
volume0
Intrest0
Last Price-
Change
-
Bid146.9
Ask150.45
volume0
Intrest0
Strike
410
410
Last Price-
Change
-
Bid-
Ask2.52
volume0
Intrest0
Last Price-
Change
-
Bid135.4
Ask140.35
volume0
Intrest0
Strike
420
420
Last Price-
Change
-
Bid-
Ask2.52
volume0
Intrest0
Last Price-
Change
-
Bid131.55
Ask135.25
volume0
Intrest0
Strike
425
425
Last Price-
Change
-
Bid-
Ask2.52
volume0
Intrest0
Last Price-
Change
-
Bid125.45
Ask130.4
volume0
Intrest0
Strike
430
430
Last Price-
Change
-
Bid-
Ask2.52
volume0
Intrest0
Last Price-
Change
-
Bid121.65
Ask125.35
volume0
Intrest0
Strike
435
435
Last Price-
Change
-
Bid-
Ask2.52
volume0
Intrest0
Last Price-
Change
-
Bid115.85
Ask120.35
volume0
Intrest0
Strike
440
440
Last Price-
Change
-
Bid-
Ask2.52
volume0
Intrest0
Last Price-
Change
-
Bid111.65
Ask115.35
volume0
Intrest0
Strike
445
445
Last Price-
Change
-
Bid-
Ask2.52
volume0
Intrest0
Last Price-
Change
-
Bid106.55
Ask110.3
volume0
Intrest0
Strike
450
450
Last Price0.62Jan 24, 2025
Change
00%
Bid-
Ask2.52
volume0
Intrest1
Last Price-
Change
-
Bid100.6
Ask105.4
volume0
Intrest0
Strike
455
455
Last Price0.72Jan 27, 2025
Change
00%
Bid-
Ask2.52
volume0
Intrest20
Last Price-
Change
-
Bid96.65
Ask100.4
volume0
Intrest0
Strike
460
460
Last Price0.04Feb 18, 2025
Change
00%
Bid-
Ask2.52
volume0
Intrest10
Last Price-
Change
-
Bid90.4
Ask95.4
volume0
Intrest0
Strike
465
465
Last Price0.21Feb 03, 2025
Change
00%
Bid0.01
Ask2.52
volume0
Intrest5
Last Price-
Change
-
Bid86.65
Ask90.35
volume0
Intrest0
Strike
470
470
Last Price4.1Jan 14, 2025
Change
00%
Bid0.01
Ask2.53
volume0
Intrest1
Last Price-
Change
-
Bid80.5
Ask85.4
volume0
Intrest0
Strike
475
475
Last Price1.22Jan 24, 2025
Change
00%
Bid0.01
Ask2.53
volume0
Intrest24
Last Price86.83Feb 18, 2025
Change
00%
Bid75.55
Ask80.4
volume0
Intrest1
Strike
480
480
Last Price0.28Jan 30, 2025
Change
00%
Bid0.02
Ask2.53
volume0
Intrest82
Last Price-
Change
-
Bid74.25
Ask77.9
volume0
Intrest0
Strike
482.5
482.5
Last Price-
Change
-
Bid0.02
Ask2.57
volume0
Intrest0
Last Price-
Change
-
Bid71.75
Ask75.45
volume0
Intrest0
Strike
485
485
Last Price0.19Feb 05, 2025
Change
00%
Bid0.03
Ask2.56
volume0
Intrest8
Last Price-
Change
-
Bid69.15
Ask72.9
volume0
Intrest0
Strike
487.5
487.5
Last Price-
Change
-
Bid0.03
Ask2.57
volume0
Intrest0
Last Price-
Change
-
Bid66.75
Ask70.45
volume0
Intrest0
Strike
490
490
Last Price0.18Feb 11, 2025
Change
00%
Bid0.03
Ask0.45
volume0
Intrest38
Last Price-
Change
-
Bid64.2
Ask67.9
volume0
Intrest0
Strike
492.5
492.5
Last Price-
Change
-
Bid0.04
Ask0.45
volume0
Intrest0
Last Price73.32Feb 06, 2025
Change
00%
Bid61.75
Ask65.35
volume0
Intrest1
Strike
495
495
Last Price0.1Feb 18, 2025
Change
00%
Bid0.05
Ask0.15
volume0
Intrest19
Last Price-
Change
-
Bid59.2
Ask62.95
volume0
Intrest0
Strike
497.5
497.5
Last Price-
Change
-
Bid0.06
Ask0.16
volume0
Intrest0
Last Price59.4Feb 03, 2025
Change
00%
Bid56.8
Ask60.4
volume0
Intrest8
Strike
500
500
Last Price0.15Feb 21, 2025
Change
0.0787.5%
Bid0.07
Ask0.17
volume2
Intrest66
Last Price-
Change
-
Bid54.25
Ask58
volume0
Intrest0
Strike
502.5
502.5
Last Price0.09Feb 19, 2025
Change
00%
Bid0.08
Ask0.19
volume0
Intrest1
Last Price58.59Feb 21, 2025
Change
4.887.69%
Bid51.75
Ask55.45
volume1
Intrest7
Strike
505
505
Last Price0.28Feb 11, 2025
Change
00%
Bid0.1
Ask0.2
volume0
Intrest11
Last Price-
Change
-
Bid49.25
Ask53
volume0
Intrest0
Strike
507.5
507.5
Last Price0.13Feb 20, 2025
Change
00%
Bid0.11
Ask0.22
volume0
Intrest10
Last Price42.65Jan 29, 2025
Change
00%
Bid46.85
Ask50.5
volume0
Intrest1
Strike
510
510
Last Price0.12Feb 21, 2025
Change
00%
Bid0.13
Ask0.23
volume6
Intrest22
Last Price-
Change
-
Bid44.3
Ask48
volume0
Intrest0
Strike
512.5
512.5
Last Price-
Change
-
Bid0.15
Ask0.25
volume0
Intrest0
Last Price51.69Feb 05, 2025
Change
00%
Bid41.95
Ask45.55
volume0
Intrest3
Strike
515
515
Last Price0.25Feb 21, 2025
Change
0.0313.64%
Bid0.16
Ask0.27
volume28
Intrest112
Last Price-
Change
-
Bid39.25
Ask43.1
volume0
Intrest0
Strike
517.5
517.5
Last Price0.17Feb 21, 2025
Change
-
Bid0.18
Ask0.29
volume15
Intrest0
Last Price42.06Feb 20, 2025
Change
00%
Bid36.8
Ask40.6
volume0
Intrest3
Strike
520
520
Last Price0.32Feb 21, 2025
Change
0.1477.78%
Bid0.21
Ask0.32
volume18
Intrest57
Last Price36.28Feb 21, 2025
Change
-
Bid34.65
Ask38.15
volume2
Intrest0
Strike
522.5
522.5
Last Price-
Change
-
Bid0.24
Ask0.66
volume0
Intrest0
Last Price40.65Feb 11, 2025
Change
00%
Bid32.55
Ask35.85
volume0
Intrest125
Strike
525
525
Last Price0.38Feb 21, 2025
Change
0.1246.15%
Bid0.28
Ask1
volume11
Intrest20
Last Price-
Change
-
Bid29.45
Ask33.15
volume0
Intrest0
Strike
527.5
527.5
Last Price0.46Feb 21, 2025
Change
-
Bid0.33
Ask0.48
volume2
Intrest0
Last Price38.59Feb 14, 2025
Change
00%
Bid27.45
Ask30.9
volume0
Intrest19
Strike
530
530
Last Price0.57Feb 21, 2025
Change
0.2790%
Bid0.4
Ask0.56
volume2
Intrest134
Last Price-
Change
-
Bid24.75
Ask28.35
volume0
Intrest0
Strike
532.5
532.5
Last Price-
Change
-
Bid0.49
Ask0.66
volume0
Intrest0
Last Price32Feb 18, 2025
Change
00%
Bid22.9
Ask26.85
volume0
Intrest17
Strike
535
535
Last Price0.64Feb 21, 2025
Change
0.2982.86%
Bid0.61
Ask0.81
volume1
Intrest75
Last Price-
Change
-
Bid20.1
Ask23.7
volume0
Intrest0
Strike
537.5
537.5
Last Price0.81Feb 21, 2025
Change
-
Bid0.77
Ask1
volume40
Intrest0
Last Price21Feb 20, 2025
Change
00%
Bid17.9
Ask21.1
volume0
Intrest7
Strike
540
540
Last Price0.98Feb 21, 2025
Change
0.1112.64%
Bid1
Ask1.24
volume52
Intrest137
Last Price18.85Feb 20, 2025
Change
00%
Bid15.4
Ask18.65
volume0
Intrest1
Strike
542.5
542.5
Last Price1.29Feb 21, 2025
Change
0.3638.71%
Bid1.27
Ask1.51
volume33
Intrest4
Last Price24.24Feb 19, 2025
Change
00%
Bid12.8
Ask16.25
volume0
Intrest9
Strike
545
545
Last Price1.78Feb 21, 2025
Change
0.3726.24%
Bid1.65
Ask1.94
volume55
Intrest84
Last Price-
Change
-
Bid11.8
Ask14.7
volume0
Intrest0
Strike
547.5
547.5
Last Price2.05Feb 21, 2025
Change
0.9281.42%
Bid2.12
Ask2.42
volume74
Intrest42
Last Price11.1Feb 21, 2025
Change
2.1716.35%
Bid10.05
Ask10.95
volume5
Intrest16
Strike
550
550
Last Price2.84Feb 21, 2025
Change
0.7133.33%
Bid2.55
Ask2.98
volume281
Intrest169
Last Price12Feb 21, 2025
Change
0.857.62%
Bid8.2
Ask9.2
volume5
Intrest3
Strike
552.5
552.5
Last Price3.35Feb 21, 2025
Change
0.7428.35%
Bid3.35
Ask3.7
volume43
Intrest44
Last Price7.58Feb 21, 2025
Change
2.9227.81%
Bid6.85
Ask7.55
volume5
Intrest17
Strike
555
555
Last Price4.02Feb 21, 2025
Change
0.7723.69%
Bid4.15
Ask4.65
volume37
Intrest266
Last Price5.85Feb 21, 2025
Change
1.8924.42%
Bid5.5
Ask6.1
volume17
Intrest2
Strike
557.5
557.5
Last Price4.8Feb 21, 2025
Change
1.7356.35%
Bid4.9
Ask5.65
volume115
Intrest35
Last Price4.5Feb 21, 2025
Change
3.0840.63%
Bid4.2
Ask4.8
volume36
Intrest40
Strike
560
560
Last Price6Feb 21, 2025
Change
1.842.86%
Bid6.35
Ask7
volume77
Intrest103
Last Price3.5Feb 21, 2025
Change
1.1624.89%
Bid3.15
Ask3.6
volume105
Intrest8
Strike
562.5
562.5
Last Price7Feb 21, 2025
Change
0.385.74%
Bid7.3
Ask8.4
volume88
Intrest45
Last Price2.7Feb 21, 2025
Change
1.332.5%
Bid2.3
Ask2.92
volume17
Intrest110
Strike
565
565
Last Price9.36Feb 21, 2025
Change
2.3633.71%
Bid9.15
Ask10.2
volume50
Intrest117
Last Price1.92Feb 21, 2025
Change
1.2840%
Bid1.61
Ask2.19
volume27
Intrest68
Strike
567.5
567.5
Last Price7.11Feb 21, 2025
Change
1.5918.28%
Bid11.05
Ask11.95
volume1
Intrest66
Last Price1.36Feb 21, 2025
Change
1.3449.63%
Bid1.1
Ask1.39
volume51
Intrest116
Strike
570
570
Last Price12.71Feb 21, 2025
Change
3.5138.15%
Bid12.3
Ask13.95
volume12
Intrest180
Last Price0.81Feb 21, 2025
Change
0.4937.69%
Bid0.72
Ask0.96
volume17
Intrest36
Strike
572.5
572.5
Last Price8.35Feb 19, 2025
Change
00%
Bid13.9
Ask16.1
volume0
Intrest10
Last Price0.56Feb 21, 2025
Change
0.6854.84%
Bid0.5
Ask0.64
volume89
Intrest80
Strike
575
575
Last Price17.49Feb 21, 2025
Change
9.69124.23%
Bid15.65
Ask19
volume10
Intrest5
Last Price0.83Feb 21, 2025
Change
0.022.35%
Bid0.33
Ask0.44
volume3
Intrest45
Strike
577.5
577.5
Last Price-
Change
-
Bid17.8
Ask21.6
volume0
Intrest0
Last Price0.27Feb 21, 2025
Change
0.3858.46%
Bid0.19
Ask0.32
volume61
Intrest333
Strike
580
580
Last Price22.4Feb 21, 2025
Change
6.440%
Bid20.55
Ask24.7
volume5
Intrest75
Last Price0.31Feb 21, 2025
Change
0.038.82%
Bid0.12
Ask0.24
volume2
Intrest37
Strike
582.5
582.5
Last Price-
Change
-
Bid22.75
Ask26.45
volume0
Intrest0
Last Price0.14Feb 21, 2025
Change
0.1856.25%
Bid0.08
Ask0.19
volume4
Intrest130
Strike
585
585
Last Price26.71Feb 21, 2025
Change
7.8841.85%
Bid25.15
Ask28.75
volume1
Intrest1
Last Price0.16Feb 21, 2025
Change
0.0523.81%
Bid0.06
Ask0.16
volume2
Intrest23
Strike
587.5
587.5
Last Price-
Change
-
Bid27.65
Ask31.35
volume0
Intrest0
Last Price0.07Feb 21, 2025
Change
0.0956.25%
Bid0.03
Ask0.13
volume3
Intrest56
Strike
590
590
Last Price-
Change
-
Bid30.6
Ask34.15
volume0
Intrest0
Last Price0.14Feb 20, 2025
Change
00%
Bid0.01
Ask0.11
volume0
Intrest31
Strike
592.5
592.5
Last Price-
Change
-
Bid32.95
Ask36.1
volume0
Intrest0
Last Price0.15Feb 20, 2025
Change
00%
Bid0.01
Ask0.1
volume0
Intrest49
Strike
595
595
Last Price-
Change
-
Bid35.1
Ask38.85
volume0
Intrest0
Last Price-
Change
-
Bid0.01
Ask0.4
volume0
Intrest0
Strike
597.5
597.5
Last Price-
Change
-
Bid37.6
Ask41
volume0
Intrest0
Last Price0.08Feb 21, 2025
Change
0.0114.29%
Bid-
Ask0.38
volume5
Intrest40
Strike
600
600
Last Price-
Change
-
Bid40.15
Ask43.85
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.52
volume0
Intrest0
Strike
602.5
602.5
Last Price-
Change
-
Bid42.6
Ask46.35
volume0
Intrest0
Last Price0.03Feb 21, 2025
Change
0.0562.5%
Bid-
Ask0.82
volume5
Intrest12
Strike
605
605
Last Price-
Change
-
Bid45.25
Ask48.85
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.52
volume0
Intrest0
Strike
607.5
607.5
Last Price-
Change
-
Bid47.75
Ask51.35
volume0
Intrest0
Last Price0.02Feb 18, 2025
Change
00%
Bid-
Ask2.52
volume0
Intrest3
Strike
610
610
Last Price-
Change
-
Bid50.1
Ask53.85
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.52
volume0
Intrest0
Strike
612.5
612.5
Last Price-
Change
-
Bid52.65
Ask56.35
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.1
volume0
Intrest0
Strike
615
615
Last Price-
Change
-
Bid55.15
Ask58.85
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.52
volume0
Intrest0
Strike
617.5
617.5
Last Price-
Change
-
Bid58
Ask61.35
volume0
Intrest0
Last Price0.02Feb 20, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest11
Strike
620
620
Last Price-
Change
-
Bid60.45
Ask64.05
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.52
volume0
Intrest0
Strike
622.5
622.5
Last Price-
Change
-
Bid63
Ask66.65
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.52
volume0
Intrest0
Strike
625
625
Last Price-
Change
-
Bid65.5
Ask68.85
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.52
volume0
Intrest0
Strike
627.5
627.5
Last Price-
Change
-
Bid67.9
Ask71.35
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.52
volume0
Intrest0
Strike
630
630
Last Price-
Change
-
Bid70.45
Ask73.85
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.52
volume0
Intrest0
Strike
632.5
632.5
Last Price-
Change
-
Bid72.9
Ask76.35
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.52
volume0
Intrest0
Strike
635
635
Last Price-
Change
-
Bid75.4
Ask78.85
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.52
volume0
Intrest0
Strike
637.5
637.5
Last Price-
Change
-
Bid77.9
Ask81.35
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.52
volume0
Intrest0
Strike
640
640
Last Price-
Change
-
Bid80.35
Ask83.85
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.52
volume0
Intrest0
Strike
642.5
642.5
Last Price-
Change
-
Bid83
Ask86.35
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.52
volume0
Intrest0
Strike
645
645
Last Price-
Change
-
Bid85.45
Ask88.85
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.52
volume0
Intrest0
Strike
647.5
647.5
Last Price-
Change
-
Bid87.9
Ask91.35
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.52
volume0
Intrest0
Strike
650
650
Last Price-
Change
-
Bid90.4
Ask93.85
volume0
Intrest0