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
-
Bid260.85
Ask265.85
volume0
Intrest0
Strike
270
270
Last Price-
Change
-
Bid-
Ask0.34
volume0
Intrest0
Last Price-
Change
-
Bid250.85
Ask255.85
volume0
Intrest0
Strike
280
280
Last Price-
Change
-
Bid-
Ask0.34
volume0
Intrest0
Last Price-
Change
-
Bid241
Ask245.9
volume0
Intrest0
Strike
290
290
Last Price-
Change
-
Bid-
Ask0.13
volume0
Intrest0
Last Price-
Change
-
Bid231.05
Ask235.9
volume0
Intrest0
Strike
300
300
Last Price-
Change
-
Bid-
Ask0.14
volume0
Intrest0
Last Price216.82Jan 22, 2025
Change
00%
Bid221.05
Ask225.95
volume0
Intrest1
Strike
310
310
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Last Price211.84Jan 22, 2025
Change
00%
Bid216.05
Ask220.95
volume0
Intrest1
Strike
315
315
Last Price-
Change
-
Bid-
Ask0.16
volume0
Intrest0
Last Price-
Change
-
Bid211.05
Ask215.95
volume0
Intrest0
Strike
320
320
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Last Price-
Change
-
Bid206.05
Ask210.95
volume0
Intrest0
Strike
325
325
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Last Price-
Change
-
Bid201.05
Ask205.95
volume0
Intrest0
Strike
330
330
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Last Price-
Change
-
Bid195.95
Ask200.95
volume0
Intrest0
Strike
335
335
Last Price-
Change
-
Bid-
Ask0.16
volume0
Intrest0
Last Price-
Change
-
Bid191.05
Ask195.95
volume0
Intrest0
Strike
340
340
Last Price-
Change
-
Bid-
Ask0.16
volume0
Intrest0
Last Price-
Change
-
Bid186.05
Ask190.95
volume0
Intrest0
Strike
345
345
Last Price-
Change
-
Bid-
Ask0.17
volume0
Intrest0
Last Price156.73Jan 14, 2025
Change
00%
Bid181.05
Ask185.95
volume0
Intrest1
Strike
350
350
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Last Price-
Change
-
Bid176.05
Ask180.95
volume0
Intrest0
Strike
355
355
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Last Price166.89Jan 22, 2025
Change
00%
Bid171
Ask175.95
volume0
Intrest0
Strike
360
360
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Last Price161.9Jan 22, 2025
Change
00%
Bid166
Ask171
volume0
Intrest0
Strike
365
365
Last Price-
Change
-
Bid-
Ask0.17
volume0
Intrest0
Last Price-
Change
-
Bid161
Ask166
volume0
Intrest0
Strike
370
370
Last Price-
Change
-
Bid-
Ask1.64
volume0
Intrest0
Last Price-
Change
-
Bid156.35
Ask160.9
volume0
Intrest0
Strike
375
375
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Last Price-
Change
-
Bid151.35
Ask156.05
volume0
Intrest0
Strike
380
380
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Last Price-
Change
-
Bid146.35
Ask150.85
volume0
Intrest0
Strike
385
385
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Last Price124.52Jan 06, 2025
Change
00%
Bid140.9
Ask145.9
volume0
Intrest0
Strike
390
390
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Last Price121.68Jan 08, 2025
Change
00%
Bid135.9
Ask140.9
volume0
Intrest0
Strike
395
395
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Last Price128.25Jan 22, 2025
Change
00%
Bid130.9
Ask135.9
volume0
Intrest2
Strike
400
400
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Last Price123.27Jan 22, 2025
Change
00%
Bid125.9
Ask130.9
volume0
Intrest2
Strike
405
405
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Last Price-
Change
-
Bid120.9
Ask125.9
volume0
Intrest0
Strike
410
410
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Last Price-
Change
-
Bid115.9
Ask120.9
volume0
Intrest0
Strike
415
415
Last Price-
Change
-
Bid-
Ask1.44
volume0
Intrest0
Last Price-
Change
-
Bid110.95
Ask115.95
volume0
Intrest0
Strike
420
420
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Last Price-
Change
-
Bid105.95
Ask110.95
volume0
Intrest0
Strike
425
425
Last Price0.1Jan 02, 2025
Change
00%
Bid-
Ask2.5
volume0
Intrest10
Last Price-
Change
-
Bid100.95
Ask105.95
volume0
Intrest0
Strike
430
430
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Last Price-
Change
-
Bid96
Ask101
volume0
Intrest0
Strike
435
435
Last Price0.1Jan 13, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest4
Last Price-
Change
-
Bid91
Ask96
volume0
Intrest0
Strike
440
440
Last Price0.03Jan 15, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest5
Last Price-
Change
-
Bid86
Ask90.8
volume0
Intrest0
Strike
445
445
Last Price0.05Jan 15, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest13
Last Price57.67Jan 14, 2025
Change
00%
Bid81
Ask86
volume0
Intrest1
Strike
450
450
Last Price0.26Jan 02, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest1
Last Price-
Change
-
Bid76
Ask81
volume0
Intrest0
Strike
455
455
Last Price0.4Dec 26, 2024
Change
00%
Bid-
Ask1.5
volume0
Intrest20
Last Price47.34Jan 14, 2025
Change
00%
Bid71.05
Ask76
volume0
Intrest1
Strike
460
460
Last Price0.33Jan 13, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest31
Last Price-
Change
-
Bid66.05
Ask70.85
volume0
Intrest0
Strike
465
465
Last Price0.26Dec 24, 2024
Change
00%
Bid-
Ask1.5
volume0
Intrest1
Last Price-
Change
-
Bid61.4
Ask65.95
volume0
Intrest0
Strike
470
470
Last Price0.07Jan 15, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest8
Last Price-
Change
-
Bid56
Ask60.55
volume0
Intrest0
Strike
475
475
Last Price0.01Jan 22, 2025
Change
00%
Bid-
Ask1.8
volume0
Intrest19
Last Price49.61Jan 22, 2025
Change
00%
Bid51.65
Ask54.55
volume0
Intrest0
Strike
480
480
Last Price0.01Jan 23, 2025
Change
0.0990%
Bid-
Ask0.21
volume20
Intrest36
Last Price23Jan 14, 2025
Change
00%
Bid46.4
Ask50.6
volume0
Intrest2
Strike
485
485
Last Price0.02Jan 23, 2025
Change
00%
Bid0.01
Ask0.02
volume2
Intrest63
Last Price30Jan 15, 2025
Change
00%
Bid42.1
Ask46
volume0
Intrest4
Strike
490
490
Last Price0.1Jan 23, 2025
Change
0.1152.38%
Bid-
Ask0.07
volume1
Intrest173
Last Price33.73Jan 22, 2025
Change
00%
Bid36.85
Ask40.95
volume0
Intrest66
Strike
495
495
Last Price0.03Jan 22, 2025
Change
00%
Bid0.01
Ask0.07
volume0
Intrest118
Last Price29.1Jan 21, 2025
Change
00%
Bid31.65
Ask36.05
volume0
Intrest9
Strike
500
500
Last Price0.01Jan 22, 2025
Change
00%
Bid0.02
Ask0.11
volume0
Intrest238
Last Price22.85Jan 17, 2025
Change
00%
Bid26.85
Ask31.45
volume0
Intrest43
Strike
505
505
Last Price0.06Jan 23, 2025
Change
00%
Bid0.03
Ask0.12
volume10
Intrest158
Last Price20.36Jan 17, 2025
Change
00%
Bid24.4
Ask28.5
volume0
Intrest36
Strike
507.5
507.5
Last Price0.1Jan 22, 2025
Change
00%
Bid-
Ask0.12
volume0
Intrest87
Last Price22.25Jan 23, 2025
Change
3.2517.11%
Bid21.3
Ask26
volume1
Intrest48
Strike
510
510
Last Price0.09Jan 23, 2025
Change
0.0218.18%
Bid0.05
Ask0.09
volume27
Intrest175
Last Price20.58Jan 23, 2025
Change
5.1333.2%
Bid19.25
Ask23.65
volume1
Intrest48
Strike
512.5
512.5
Last Price0.09Jan 23, 2025
Change
0.0847.06%
Bid0.01
Ask0.12
volume10
Intrest46
Last Price12.65Jan 21, 2025
Change
00%
Bid17.85
Ask21.35
volume0
Intrest137
Strike
515
515
Last Price0.07Jan 23, 2025
Change
0.1568.18%
Bid0.01
Ask0.14
volume10
Intrest165
Last Price11.29Jan 21, 2025
Change
00%
Bid13.65
Ask18.55
volume0
Intrest38
Strike
517.5
517.5
Last Price0.12Jan 23, 2025
Change
0.2870%
Bid0.02
Ask0.12
volume18
Intrest123
Last Price14.11Jan 23, 2025
Change
5.3160.34%
Bid12.4
Ask15.05
volume3
Intrest99
Strike
520
520
Last Price0.09Jan 23, 2025
Change
0.3479.07%
Bid0.06
Ask0.1
volume34
Intrest128
Last Price11.23Jan 23, 2025
Change
4.9378.25%
Bid10.6
Ask13.4
volume4
Intrest35
Strike
522.5
522.5
Last Price0.23Jan 23, 2025
Change
0.9179.82%
Bid0.09
Ask0.19
volume14
Intrest103
Last Price8.9Jan 23, 2025
Change
4.497.78%
Bid7.7
Ask10.6
volume10
Intrest85
Strike
525
525
Last Price0.18Jan 23, 2025
Change
1.6290%
Bid0.16
Ask0.28
volume62
Intrest129
Last Price6.43Jan 23, 2025
Change
3.46116.5%
Bid5.65
Ask7.05
volume9
Intrest133
Strike
527.5
527.5
Last Price0.49Jan 23, 2025
Change
2.2982.37%
Bid0.32
Ask0.45
volume23
Intrest111
Last Price4Jan 23, 2025
Change
2100%
Bid4.3
Ask4.95
volume41
Intrest156
Strike
530
530
Last Price0.77Jan 23, 2025
Change
3.1880.51%
Bid0.66
Ask0.86
volume32
Intrest14
Last Price2.67Jan 23, 2025
Change
1.47122.5%
Bid2.56
Ask3.05
volume111
Intrest92
Strike
532.5
532.5
Last Price1.64Jan 23, 2025
Change
4.0771.28%
Bid1.3
Ask1.57
volume34
Intrest20
Last Price1.42Jan 23, 2025
Change
1.01246.34%
Bid1.33
Ask1.6
volume169
Intrest254
Strike
535
535
Last Price2.4Jan 23, 2025
Change
7.8776.63%
Bid2.39
Ask2.98
volume16
Intrest11
Last Price0.62Jan 23, 2025
Change
0.49376.92%
Bid0.54
Ask0.78
volume69
Intrest80
Strike
537.5
537.5
Last Price9.64Jan 22, 2025
Change
00%
Bid3.75
Ask4.6
volume0
Intrest10
Last Price0.27Jan 23, 2025
Change
0.1168.75%
Bid0.2
Ask0.38
volume27
Intrest185
Strike
540
540
Last Price12.85Jan 17, 2025
Change
00%
Bid5.3
Ask7.3
volume0
Intrest0
Last Price0.11Jan 23, 2025
Change
0.11000%
Bid0.07
Ask0.18
volume12
Intrest26
Strike
542.5
542.5
Last Price-
Change
-
Bid7.9
Ask11.05
volume0
Intrest0
Last Price0.07Jan 23, 2025
Change
0.06600%
Bid-
Ask0.07
volume4
Intrest48
Strike
545
545
Last Price18.3Dec 13, 2024
Change
00%
Bid8.7
Ask13.7
volume0
Intrest0
Last Price0.02Jan 23, 2025
Change
0.01100%
Bid0.02
Ask0.29
volume1
Intrest80
Strike
550
550
Last Price20.9Dec 13, 2024
Change
00%
Bid14.9
Ask17.9
volume0
Intrest0
Last Price0.01Jan 22, 2025
Change
00%
Bid-
Ask1
volume0
Intrest24
Strike
555
555
Last Price-
Change
-
Bid19.15
Ask24.15
volume0
Intrest0
Last Price0.27Jan 03, 2025
Change
00%
Bid-
Ask0.49
volume0
Intrest4
Strike
560
560
Last Price-
Change
-
Bid24.15
Ask29.15
volume0
Intrest0
Last Price0.01Jan 21, 2025
Change
00%
Bid-
Ask2.49
volume0
Intrest56
Strike
565
565
Last Price-
Change
-
Bid29.15
Ask34.15
volume0
Intrest0
Last Price0.68Dec 30, 2024
Change
00%
Bid-
Ask2.52
volume0
Intrest2
Strike
570
570
Last Price-
Change
-
Bid34.15
Ask39.15
volume0
Intrest0
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest8
Strike
575
575
Last Price-
Change
-
Bid39.15
Ask44.15
volume0
Intrest0
Last Price1.74Dec 11, 2024
Change
00%
Bid-
Ask1.5
volume0
Intrest1
Strike
580
580
Last Price-
Change
-
Bid44.15
Ask49.15
volume0
Intrest0
Last Price0.01Dec 30, 2024
Change
00%
Bid-
Ask1.2
volume0
Intrest2
Strike
585
585
Last Price-
Change
-
Bid49.15
Ask54.15
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Strike
590
590
Last Price-
Change
-
Bid54.15
Ask59.15
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Strike
595
595
Last Price-
Change
-
Bid59.15
Ask64.15
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Strike
600
600
Last Price-
Change
-
Bid64.15
Ask69.15
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Strike
605
605
Last Price-
Change
-
Bid69.35
Ask74.15
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Strike
610
610
Last Price-
Change
-
Bid74.15
Ask79.15
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Strike
620
620
Last Price-
Change
-
Bid84.15
Ask89.15
volume0
Intrest0