Free Trial

Mastercard (MA) Options Chain & Prices

→ get a piece of the profit from this land (From True Market Insiders) (Ad)
Free MA Stock Alerts
$460.27
+1.40 (+0.31%)
(As of 05/17/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

MA Put and Call Options List

Export to Excel
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
5/24/2024$410.00$0.069Put33 - 66
(+0)		35.94%
(+1.45%)		-0.0092411
5/24/2024$420.00$0.085Put2 - 176
(+0)		30.13%
(+1.02%)		-0.0130352
5/24/2024$425.00$0.096Put9 - 261
(+0)		27.23%
(+0.79%)		-0.0159592
5/24/2024$427.50$0.103Put5 - - 10
(-1)		25.78%
(+0.66%)		-0.0178713
5/24/2024$430.00$0.112Put44251130
(-2)		24.35%
(+0.55%)		-0.0202329
5/24/2024$432.50$0.124Put335 - 53
(+0)		22.94%
(+0.39%)		-0.0232459
5/24/2024$435.00$0.140Put6446 - 56
(+2)		21.58%
(+0.21%)		-0.0272569
5/24/2024$437.50$0.163Put29 - 250
(-2)		20.28%
(+0.01%)		-0.0328112
5/24/2024$440.00$0.197Put1618103
(-3)		19.06%
(-0.19%)		-0.0408187
5/24/2024$442.50$0.250Put147250
(+4)		17.96%
(-0.37%)		-0.0526448
5/24/2024$445.00$0.330Put5172079
(-3)		16.99%
(-0.51%)		-0.06996123
5/24/2024$445.00$16.010Call1 - - 10
(+0)		16.97%
(-0.53%)		0.9301581
5/24/2024$447.50$0.460Put233180
(+13)		16.09%
(-0.66%)		-0.09640915
5/24/2024$450.00$0.656Put2732111
(+16)		15.30%
(-0.80%)		-0.13427516
5/24/2024$450.00$11.338Call1 - - 56
(+0)		15.30%
(-0.78%)		0.8667541
5/24/2024$452.50$0.959Put43132
(+3)		14.61%
(-0.91%)		-0.1883353
5/24/2024$455.00$1.437Put2426108
(-3)		14.12%
(-1.05%)		-0.26351811
5/24/2024$455.00$7.116Call42 - 3988
(+0)		14.12%
(-1.05%)		0.73936312
5/24/2024$457.50$2.191Put702427110
(+71)		13.95%
(-1.08%)		-0.36122938
5/24/2024$457.50$5.363Call22 - 19128
(-6)		13.95%
(-1.08%)		0.64337615
5/24/2024$460.00$3.233Put5293181
(+48)		13.89%
(-1.03%)		-0.47198522
5/24/2024$460.00$3.894Call1211455108
(+0)		13.73%
(-1.19%)		0.53503447
5/24/2024$462.50$4.528Put452635
(+32)		13.70%
(-1.02%)		-0.58750113
5/24/2024$462.50$2.670Call20410252127
(+43)		13.70%
(-1.02%)		0.42293959
5/24/2024$465.00$6.104Put151251
(+46)		13.47%
(-1.01%)		-0.7011829
5/24/2024$465.00$1.716Call1261631407
(+159)		13.47%
(-1.01%)		0.31395256
5/24/2024$470.00$0.656Call621413391
(+26)		13.62%
(-0.77%)		0.14917535
5/24/2024$475.00$0.281Call1013233234
(+4)		14.73%
(-0.42%)		0.06971531
5/24/2024$480.00$0.142Call107 - 60
(+5)		16.25%
(-0.11%)		0.0358724
5/24/2024$485.00$0.090Call142135 - 24
(+0)		18.19%
(+0.31%)		0.02192210
5/24/2024$490.00$0.070Call1414 - 80
(+3)		20.45%
(+0.74%)		0.01586910
5/24/2024$495.00$0.060Call11 - 14
(+0)		22.84%
(+1.01%)		0.012561
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools

Related Companies:
Options Chain Tools:
This page (NYSE:MA) was last updated on 5/18/2024 by MarketBeat.com Staff

From Our Partners
Dems have chosen Biden replacement?
Paradigm Press
He called Apple at $1.49 and now he says: “Buy these 6 AI stocks.”
InvestorPlace
The Overlooked Retirement Asset You Probably Don’t Own
Crypto 101 Media
What’s Really Next for America…
Porter & Company
[URGENT] DO NOT Touch These AI Stocks!
Weiss Ratings
Next President (Not Trump. Not Biden.)
The Freeport Society
Urgent Nvidia Warning
Altimetry
4 Cryptos BETTER than Bitcoin
True Market Insiders