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
-
Bid261.4
Ask265.35
volume0
Intrest0
Strike
260
260
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Last Price-
Change
-
Bid251.4
Ask256.4
volume0
Intrest0
Strike
270
270
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Last Price-
Change
-
Bid241.1
Ask246
volume0
Intrest0
Strike
280
280
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Last Price-
Change
-
Bid231.15
Ask236
volume0
Intrest0
Strike
290
290
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Last Price-
Change
-
Bid221.85
Ask225.85
volume0
Intrest0
Strike
300
300
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Last Price-
Change
-
Bid211.55
Ask215.35
volume0
Intrest0
Strike
310
310
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Last Price-
Change
-
Bid206.55
Ask210.35
volume0
Intrest0
Strike
315
315
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Last Price-
Change
-
Bid201.45
Ask205.4
volume0
Intrest0
Strike
320
320
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Last Price-
Change
-
Bid196.5
Ask200.4
volume0
Intrest0
Strike
325
325
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Last Price-
Change
-
Bid191.5
Ask196.35
volume0
Intrest0
Strike
330
330
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Last Price-
Change
-
Bid186.2
Ask190.85
volume0
Intrest0
Strike
335
335
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Last Price-
Change
-
Bid181.15
Ask185.95
volume0
Intrest0
Strike
340
340
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Last Price-
Change
-
Bid176.15
Ask181
volume0
Intrest0
Strike
345
345
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Last Price-
Change
-
Bid171.2
Ask176.05
volume0
Intrest0
Strike
350
350
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Last Price-
Change
-
Bid166.2
Ask171.05
volume0
Intrest0
Strike
355
355
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Last Price-
Change
-
Bid161.95
Ask165.9
volume0
Intrest0
Strike
360
360
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Last Price-
Change
-
Bid156.95
Ask160.8
volume0
Intrest0
Strike
365
365
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Last Price-
Change
-
Bid151.6
Ask155.55
volume0
Intrest0
Strike
370
370
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Last Price-
Change
-
Bid146.6
Ask151.4
volume0
Intrest0
Strike
375
375
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Last Price-
Change
-
Bid141.6
Ask145.45
volume0
Intrest0
Strike
380
380
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Last Price-
Change
-
Bid136.6
Ask140.45
volume0
Intrest0
Strike
385
385
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Last Price140.15Dec 06, 2024
Change
00%
Bid131.5
Ask136.5
volume0
Intrest3
Strike
390
390
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Last Price134.84Dec 06, 2024
Change
00%
Bid126.5
Ask131.2
volume0
Intrest1
Strike
395
395
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Last Price133.36Dec 13, 2024
Change
00%
Bid121.5
Ask126
volume0
Intrest1
Strike
400
400
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Last Price-
Change
-
Bid116.2
Ask121
volume0
Intrest0
Strike
405
405
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Last Price-
Change
-
Bid111.2
Ask116.1
volume0
Intrest0
Strike
410
410
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Last Price-
Change
-
Bid106.25
Ask111.1
volume0
Intrest0
Strike
415
415
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Last Price-
Change
-
Bid102
Ask105.95
volume0
Intrest0
Strike
420
420
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Last Price-
Change
-
Bid96.65
Ask100.6
volume0
Intrest0
Strike
425
425
Last Price0.39Nov 14, 2024
Change
00%
Bid-
Ask1.5
volume0
Intrest1
Last Price-
Change
-
Bid91.8
Ask95.6
volume0
Intrest0
Strike
430
430
Last Price-
Change
-
Bid-
Ask0.25
volume0
Intrest0
Last Price-
Change
-
Bid86.7
Ask90.5
volume0
Intrest0
Strike
435
435
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Last Price-
Change
-
Bid81.5
Ask86.1
volume0
Intrest0
Strike
440
440
Last Price0.16Dec 09, 2024
Change
00%
Bid-
Ask0.25
volume0
Intrest5
Last Price-
Change
-
Bid76.35
Ask81.25
volume0
Intrest0
Strike
445
445
Last Price-
Change
-
Bid-
Ask0.27
volume0
Intrest0
Last Price73.47Dec 04, 2024
Change
00%
Bid72
Ask76
volume0
Intrest1
Strike
450
450
Last Price0.05Dec 23, 2024
Change
0.1575%
Bid0.03
Ask0.1
volume10
Intrest1
Last Price77.59Dec 13, 2024
Change
00%
Bid66.7
Ask70.65
volume0
Intrest0
Strike
455
455
Last Price0.47Nov 18, 2024
Change
00%
Bid-
Ask1.5
volume0
Intrest3
Last Price74.95Dec 13, 2024
Change
00%
Bid61.25
Ask66.2
volume0
Intrest1
Strike
460
460
Last Price0.14Dec 17, 2024
Change
00%
Bid-
Ask0.2
volume0
Intrest6
Last Price66.54Dec 11, 2024
Change
00%
Bid56.75
Ask61.05
volume0
Intrest1
Strike
465
465
Last Price0.15Dec 20, 2024
Change
00%
Bid0.01
Ask0.12
volume0
Intrest27
Last Price-
Change
-
Bid51.95
Ask56.3
volume0
Intrest0
Strike
470
470
Last Price0.12Dec 23, 2024
Change
0.0320%
Bid0.07
Ask0.15
volume7
Intrest69
Last Price-
Change
-
Bid47.45
Ask50.8
volume0
Intrest0
Strike
475
475
Last Price0.09Dec 23, 2024
Change
0.1664%
Bid0.06
Ask0.24
volume1
Intrest3
Last Price45.15Nov 14, 2024
Change
00%
Bid41.95
Ask46.35
volume0
Intrest1
Strike
480
480
Last Price0.17Dec 20, 2024
Change
00%
Bid0.09
Ask0.27
volume0
Intrest12
Last Price51.4Dec 12, 2024
Change
00%
Bid37.2
Ask40.9
volume0
Intrest1
Strike
485
485
Last Price0.23Dec 23, 2024
Change
0.1742.5%
Bid0.13
Ask0.31
volume5
Intrest25
Last Price42.4Nov 26, 2024
Change
00%
Bid31.95
Ask35.45
volume0
Intrest1
Strike
490
490
Last Price0.26Dec 23, 2024
Change
0.0618.75%
Bid0.19
Ask0.36
volume5
Intrest9
Last Price29.68Dec 23, 2024
Change
9.2523.76%
Bid27.05
Ask31.4
volume1
Intrest5
Strike
495
495
Last Price0.19Dec 18, 2024
Change
00%
Bid0.26
Ask0.42
volume0
Intrest47
Last Price31Dec 20, 2024
Change
00%
Bid21.9
Ask26.45
volume0
Intrest4
Strike
500
500
Last Price0.45Dec 23, 2024
Change
00%
Bid0.36
Ask0.45
volume4
Intrest271
Last Price19.65Dec 23, 2024
Change
6.2224.04%
Bid16.85
Ask20.8
volume1
Intrest6
Strike
505
505
Last Price0.45Dec 23, 2024
Change
0.0510%
Bid0.46
Ask0.63
volume1
Intrest202
Last Price-
Change
-
Bid15.9
Ask19.35
volume0
Intrest0
Strike
507.5
507.5
Last Price0.49Dec 20, 2024
Change
00%
Bid0.57
Ask0.73
volume0
Intrest38
Last Price21.5Dec 20, 2024
Change
00%
Bid14.65
Ask15.95
volume0
Intrest88
Strike
510
510
Last Price0.92Dec 23, 2024
Change
0.3973.58%
Bid0.69
Ask0.9
volume8
Intrest156
Last Price19.7Dec 20, 2024
Change
00%
Bid12.25
Ask13.35
volume0
Intrest21
Strike
512.5
512.5
Last Price1.19Dec 23, 2024
Change
0.572.46%
Bid0.88
Ask1.12
volume11
Intrest81
Last Price12.91Dec 19, 2024
Change
00%
Bid10.35
Ask11.1
volume0
Intrest57
Strike
515
515
Last Price1.4Dec 23, 2024
Change
0.4750.54%
Bid1.18
Ask1.51
volume1
Intrest152
Last Price20.37Dec 11, 2024
Change
00%
Bid8.3
Ask9.1
volume0
Intrest40
Strike
517.5
517.5
Last Price1.05Dec 20, 2024
Change
00%
Bid1.63
Ask1.99
volume0
Intrest94
Last Price12.03Dec 20, 2024
Change
00%
Bid6.55
Ask7.2
volume0
Intrest42
Strike
520
520
Last Price2.6Dec 23, 2024
Change
0.9153.85%
Bid2.27
Ask2.71
volume14
Intrest167
Last Price9.92Dec 20, 2024
Change
00%
Bid4.9
Ask5.6
volume0
Intrest29
Strike
522.5
522.5
Last Price4.3Dec 23, 2024
Change
2.0591.11%
Bid3.15
Ask3.6
volume2
Intrest36
Last Price4.8Dec 23, 2024
Change
1.118.64%
Bid3.6
Ask4.1
volume2
Intrest83
Strike
525
525
Last Price4.23Dec 23, 2024
Change
1.8678.48%
Bid4.2
Ask4.75
volume2
Intrest50
Last Price3.25Dec 23, 2024
Change
4.2556.67%
Bid2.47
Ask2.88
volume26
Intrest30
Strike
527.5
527.5
Last Price7Dec 23, 2024
Change
3.3591.78%
Bid5.5
Ask6.2
volume3
Intrest50
Last Price1.82Dec 23, 2024
Change
1.9351.47%
Bid1.7
Ask1.91
volume23
Intrest452
Strike
530
530
Last Price7.5Dec 23, 2024
Change
3.76100.53%
Bid7.1
Ask7.85
volume4
Intrest316
Last Price1.11Dec 23, 2024
Change
2.5970%
Bid1.01
Ask1.26
volume14
Intrest42
Strike
532.5
532.5
Last Price5.8Dec 20, 2024
Change
00%
Bid8.45
Ask9.75
volume0
Intrest122
Last Price1.35Dec 23, 2024
Change
1.2447.88%
Bid0.55
Ask0.82
volume2
Intrest211
Strike
535
535
Last Price7.58Dec 20, 2024
Change
00%
Bid10.8
Ask12.1
volume0
Intrest169
Last Price0.41Dec 23, 2024
Change
1.2875.74%
Bid0.31
Ask0.53
volume6
Intrest593
Strike
537.5
537.5
Last Price9.07Dec 20, 2024
Change
00%
Bid12.95
Ask16
volume0
Intrest6
Last Price0.21Dec 23, 2024
Change
0.9181.25%
Bid0.15
Ask0.3
volume35
Intrest127
Strike
540
540
Last Price7.6Dec 18, 2024
Change
00%
Bid14.3
Ask18.55
volume0
Intrest3
Last Price0.8Dec 20, 2024
Change
00%
Bid0.11
Ask0.2
volume0
Intrest63
Strike
542.5
542.5
Last Price-
Change
-
Bid17.25
Ask20.85
volume0
Intrest0
Last Price0.15Dec 23, 2024
Change
0.2259.46%
Bid0.01
Ask0.14
volume24
Intrest83
Strike
545
545
Last Price-
Change
-
Bid19.15
Ask23.65
volume0
Intrest0
Last Price0.06Dec 23, 2024
Change
0.1164.71%
Bid-
Ask0.16
volume15
Intrest635
Strike
550
550
Last Price-
Change
-
Bid24.15
Ask29.05
volume0
Intrest0
Last Price0.03Dec 23, 2024
Change
0.0666.67%
Bid-
Ask0.07
volume49
Intrest98
Strike
555
555
Last Price-
Change
-
Bid29.15
Ask34
volume0
Intrest0
Last Price0.16Dec 19, 2024
Change
00%
Bid-
Ask0.15
volume0
Intrest16
Strike
560
560
Last Price-
Change
-
Bid34.05
Ask39
volume0
Intrest0
Last Price0.1Dec 23, 2024
Change
0.0947.37%
Bid-
Ask0.15
volume9
Intrest69
Strike
565
565
Last Price-
Change
-
Bid39.05
Ask44
volume0
Intrest0
Last Price0.05Dec 17, 2024
Change
00%
Bid-
Ask1.5
volume0
Intrest48
Strike
570
570
Last Price-
Change
-
Bid44.05
Ask49
volume0
Intrest0
Last Price0.05Dec 09, 2024
Change
00%
Bid-
Ask1.5
volume0
Intrest10
Strike
575
575
Last Price-
Change
-
Bid49.05
Ask54
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Strike
580
580
Last Price-
Change
-
Bid54.2
Ask58.85
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Strike
585
585
Last Price-
Change
-
Bid59.15
Ask64.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Strike
590
590
Last Price-
Change
-
Bid64.25
Ask69.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Strike
595
595
Last Price-
Change
-
Bid69.25
Ask74.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Strike
600
600
Last Price-
Change
-
Bid74.15
Ask79.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Strike
605
605
Last Price-
Change
-
Bid79.15
Ask84.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Strike
610
610
Last Price-
Change
-
Bid84.15
Ask89.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Strike
615
615
Last Price-
Change
-
Bid89.25
Ask94.1
volume0
Intrest0