Free Trial
→ Two Unmistakable Patterns Return… (From Golden Portfolio) (Ad) Buy MA Stock  Free MA Stock Alerts

Mastercard (MA) Options Chain & Prices

Mastercard logo
$517.69 +5.23 (+1.02%)
Closing price 04/15/2025 03:59 PM Eastern
Extended Trading
$516.23 -1.46 (-0.28%)
As of 07:01 AM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.
Compare

MA Put and Call Options List

Export to Excel
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
4/17/2025$415.00$0.005Put4 - - 87
(+0)		92.41%
(+4.71%)		-0.0005493
4/17/2025$425.00$0.008Put1 - - 162
(+86)		86.30%
(+3.54%)		-0.000911
4/17/2025$430.00$0.010Put86764500
(+0)		83.26%
(+2.97%)		-0.00118336
4/17/2025$437.50$0.015Put1 - - 2
(+0)		78.71%
(+2.13%)		-0.0017741
4/17/2025$440.00$0.017Put4 - 1140
(-2)		77.20%
(+1.86%)		-0.0020382
4/17/2025$450.00$0.029Put93 - 343
(-11)		71.17%
(+0.81%)		-0.0036223
4/17/2025$455.00$0.039Put3 - - 222
(+0)		68.16%
(+0.32%)		-0.0048912
4/17/2025$460.00$0.052Put51 - 335
(-4)		65.16%
(-0.13%)		-0.0066674
4/17/2025$462.50$0.061Put5328
(+0)		63.65%
(-0.34%)		-0.0078124
4/17/2025$465.00$0.071Put11 - 227
(+0)		62.15%
(-0.54%)		-0.0091781
4/17/2025$467.50$0.084Put1 - 13
(+1)		60.65%
(-0.73%)		-0.0108131
4/17/2025$470.00$0.098Put12 - 2357
(+32)		59.14%
(-0.90%)		-0.0127739
4/17/2025$475.00$0.137Put512320
(+29)		56.12%
(-1.18%)		-0.0179744
4/17/2025$477.50$0.163Put66 - 8
(+2)		54.61%
(-1.29%)		-0.021414
4/17/2025$480.00$0.194Put99971582
(+63)		53.10%
(-1.37%)		-0.02558245
4/17/2025$482.50$0.232Put93518
(+1)		51.58%
(-1.41%)		-0.0306536
4/17/2025$490.00$0.405Put27910429
(+17)		46.98%
(-1.34%)		-0.05362910
4/17/2025$492.50$0.491Put11 - - 66
(+56)		45.43%
(-1.25%)		-0.0649582
4/17/2025$495.00$0.598Put1736293553
(+41)		43.86%
(-1.15%)		-0.07886842
4/17/2025$495.00$23.810Call22 - 67
(+0)		43.86%
(-1.15%)		0.9211141
4/17/2025$497.50$0.730Put10 - 632
(+14)		42.28%
(-1.06%)		-0.0959825
4/17/2025$500.00$0.895Put28136969
(+282)		40.69%
(-0.90%)		-0.11708613
4/17/2025$502.50$1.104Put62220
(+13)		39.10%
(-1.01%)		-0.1432436
4/17/2025$505.00$1.371Put39815755
(+261)		36.91%
(-1.73%)		-0.17574429
4/17/2025$507.50$1.717Put49102642
(+17)		36.06%
(-1.25%)		-0.21608524
4/17/2025$510.00$2.169Put44915392
(+4)		34.66%
(-1.47%)		-0.26573933
4/17/2025$510.00$10.386Call1425300
(-16)		34.66%
(-1.47%)		0.735357
4/17/2025$512.50$2.757Put3121641
(+6)		33.39%
(-1.73%)		-0.32571626
4/17/2025$512.50$8.472Call121694
(-7)		33.39%
(-1.73%)		0.6760235
4/17/2025$515.00$3.513Put612425319
(+22)		32.25%
(-2.02%)		-0.3960335
4/17/2025$515.00$6.724Call623244
(-2)		32.25%
(-2.04%)		0.6066426
4/17/2025$517.50$4.467Put99761973
(+14)		31.21%
(-2.32%)		-0.47530857
4/17/2025$517.50$5.171Call188520
(+3)		31.21%
(-2.32%)		0.52860111
4/17/2025$520.00$5.639Put71566335
(-14)		30.27%
(-2.61%)		-0.56072246
4/17/2025$520.00$3.833Call492716226
(-3)		30.27%
(-2.61%)		0.44468127
4/17/2025$522.50$7.044Put85113
(+5)		29.40%
(-2.91%)		-0.6482757
4/17/2025$522.50$2.722Call4189153
(+7)		29.40%
(-2.91%)		0.3588422
4/17/2025$525.00$8.685Put1143357
(+9)		28.60%
(-3.18%)		-0.73288511
4/17/2025$525.00$1.842Call492614312
(+24)		28.60%
(-3.17%)		0.27588627
4/17/2025$527.50$1.183Call49231356
(+25)		27.89%
(-3.37%)		0.2009315
The Trump Dump is starting; Get out of stocks now? (Ad)

The first 365 days of the Trump presidency… Will be the best time to get rich in American history.

If I’m right about this (like I was before) a modest $900 investment could grow to a life-changing a
4/17/2025$530.00$12.619Put1141246
(+4)		27.33%
(-3.45%)		-0.8724458
4/17/2025$530.00$0.724Call811030614
(-2)		26.98%
(-3.60%)		0.13846952
4/17/2025$532.50$0.428Call2414256
(+27)		27.00%
(-3.36%)		0.0910910
4/17/2025$535.00$17.204Put3 - 1234
(-4)		26.99%
(-3.01%)		-0.9529993
4/17/2025$535.00$0.253Call1882400
(+3)		26.99%
(-3.01%)		0.0585912
4/17/2025$537.50$0.156Call113 - 27
(+8)		27.40%
(-2.35%)		0.0382757
4/17/2025$540.00$22.096Put17102277
(-15)		28.24%
(-1.42%)		-0.983514
4/17/2025$540.00$0.104Call2781353
(+27)		28.24%
(-1.42%)		0.02629816
4/17/2025$542.50$24.580Put3 - 312
(-4)		29.42%
(-0.33%)		-0.9893181
4/17/2025$545.00$27.072Put171 - - 216
(-136)		30.80%
(+0.75%)		-0.9926923
4/17/2025$545.00$0.059Call6 - 2301
(-39)		30.80%
(+0.75%)		0.0147224
4/17/2025$552.50$34.561Put11 - 0
(-5)		35.10%
(+3.16%)		-0.9973161
4/17/2025$552.50$0.032Call1 - - 132
(+3)		35.10%
(+3.16%)		0.0075411
4/17/2025$555.00$37.059Put52 - 278
(-32)		36.49%
(+3.73%)		-0.998053
4/17/2025$555.00$0.026Call1 - - 423
(-2)		36.49%
(+3.73%)		0.0061481
4/17/2025$557.50$0.022Call22 - 172
(+0)		37.84%
(+4.25%)		0.0050451
4/17/2025$560.00$42.057Put79 - 164
(-30)		39.16%
(+4.73%)		-0.9989623
4/17/2025$560.00$0.018Call918482
(+6)		39.16%
(+4.73%)		0.0041624
4/17/2025$570.00$0.009Call42 - 598
(-1)		44.19%
(+6.52%)		0.0020264
4/17/2025$575.00$57.055Put18 - - 17
(-1)		46.58%
(+7.36%)		-0.9998361
4/17/2025$575.00$0.007Call3 - - 307
(+0)		46.58%
(+7.36%)		0.0014513
4/17/2025$580.00$0.005Call46 - 4828
(-2)		48.89%
(+8.18%)		0.0010554
4/17/2025$585.00$0.004Call1 - - 778
(-4)		51.14%
(+8.97%)		0.0007781
4/17/2025$590.00$0.003Call1 - - 5148
(+0)		53.33%
(+9.74%)		0.0005811
4/17/2025$595.00$0.002Call921819
(-6)		55.46%
(+10.49%)		0.0004395
End-of-day options data provided by Trade Alert and Intrinio.

Remove Ads

Related Companies and Tools

Related Companies
Options Chain Tools

This page (NYSE:MA) was last updated on 4/16/2025 by MarketBeat.com Staff
From Our Partners
Two Unmistakable Patterns Return…
The signs suggest we're entering one of those rare periods now. That's why Central Banks are buying gold at...
Golden Portfolio | Sponsored
Crypto’s crashing…but we’re still profiting
Most traders are panicking right now. Bitcoin’s dropping. Altcoins are bleeding. The stock market’s a mess....
Crypto Swap Profits | Sponsored
Radical shift coming to the stock market (read this ASAP)
This is an urgent warning for all American investors … In a matter of days, we could see a radical shift in...
Weiss Ratings | Sponsored
First look: The $3,500 iPhone
Did you hear that just before Trump's tariffs took effect, Apple sent five cargo planes packed with MacBooks a...
Stansberry Research | Sponsored
Tariffs. Volatility. Fear. Here’s the Plan.
Wall Street's panicking over tariffs. Volatility's back with a vengeance. If you've been glued to the he...
Investors Alley | Sponsored
Musk’s AI Masterplan – Our #1 AI Stock to Buy Now
Did Elon Musk just set the stage for the next AI stock explosion? One 30-year Wall Street veteran thinks so...
Behind the Markets | Sponsored
Warning: “DOGE Collapse” imminent
Elon Strikes Back You may already sense that the tide is turning against Elon Musk and DOGE. Just this week...
Altimetry | Sponsored
Musk's panic move: What the world's richest man fears is coming
Whether you have modest savings of $10,000 or substantial wealth of $10 million, this information could determ...
InvestorPlace | Sponsored