Free Trial
→ Banks aren’t ready for this altcoin—are you? (From Crypto 101 Media) (Ad) Free MA Stock Alerts

Mastercard (MA) Options Chain & Prices

Mastercard logo
$566.52 +5.01 (+0.89%)
Closing price 07/3/2025 03:57 PM Eastern
Extended Trading
$567.92 +1.40 (+0.25%)
As of 07/3/2025 04:58 PM 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
7/11/2025$470.00$0.059Put1 - - 21
(+0)		49.13%
(+3.34%)		-0.0046591
7/11/2025$495.00$0.118Put56371920
(+14)		40.05%
(+2.99%)		-0.01049721
7/11/2025$500.00$0.137Put111 - 40
(-11)		38.23%
(+2.93%)		-0.0125532
7/11/2025$505.00$0.161Put75 - 38
(+4)		36.39%
(+2.87%)		-0.0151075
7/11/2025$510.00$0.190Put26204265
(+0)		34.54%
(+2.81%)		-0.0183378
7/11/2025$510.00$58.051Call2 - - 5
(+0)		34.52%
(+2.79%)		0.985421
7/11/2025$515.00$0.227Put2412035
(+4)		32.65%
(+2.72%)		-0.0225086
7/11/2025$515.00$53.081Call2 - - 6
(+0)		32.66%
(+2.73%)		0.9819021
7/11/2025$520.00$0.273Put2 - 235
(+2)		30.77%
(+2.64%)		-0.0278351
7/11/2025$525.00$0.331Put5 - 3283
(+5)		28.89%
(+2.51%)		-0.03482
7/11/2025$530.00$0.408Put6332 - 607
(+38)		26.99%
(+2.29%)		-0.04418914
7/11/2025$532.50$0.456Put22 - 755
(+0)		26.05%
(+2.14%)		-0.050152
7/11/2025$535.00$0.514Put185611877
(+7)		25.44%
(+2.28%)		-0.05728641
7/11/2025$535.00$33.320Call11 - 41
(+0)		25.13%
(+1.97%)		0.9509931
7/11/2025$537.50$0.584Put68521548
(+20)		24.22%
(+1.76%)		-0.06586532
7/11/2025$540.00$0.671Put31 - 108
(+20)		23.66%
(+1.85%)		-0.0763163
7/11/2025$542.50$0.782Put311138
(+4)		22.50%
(+1.29%)		-0.08937710
7/11/2025$542.50$26.051Call1 - - 10
(+0)		22.51%
(+1.30%)		0.9212271
7/11/2025$545.00$0.923Put37 - 12114
(-2)		21.71%
(+1.06%)		-0.10555810
7/11/2025$545.00$23.673Call54 - 34
(+3)		21.72%
(+1.07%)		0.9060222
7/11/2025$547.50$1.104Put2321044
(+22)		20.99%
(+0.85%)		-0.1256375
7/11/2025$550.00$1.340Put95399
(+6)		20.32%
(+0.67%)		-0.1506727
7/11/2025$550.00$19.046Call54 - 43
(+5)		20.33%
(+0.68%)		0.8626784
7/11/2025$552.50$1.642Put41265
(+22)		19.73%
(+0.53%)		-0.1811194
7/11/2025$552.50$16.826Call1 - - 9
(+0)		19.73%
(+0.53%)		0.8326891
7/11/2025$555.00$2.031Put112495
(+17)		19.20%
(+0.43%)		-0.21820511
7/11/2025$555.00$14.688Call471 - 96
(-2)		19.20%
(+0.43%)		0.79613812
7/11/2025$557.50$2.525Put83222
(+7)		18.72%
(+0.36%)		-0.2622458
7/11/2025$557.50$12.650Call9 - - 63
(+12)		18.72%
(+0.36%)		0.7524295
7/11/2025$560.00$3.150Put151740
(+1)		18.30%
(+0.32%)		-0.31378612
7/11/2025$560.00$10.735Call52155131
(+37)		18.30%
(+0.32%)		0.70145519
7/11/2025$562.50$3.912Put34 - 3330
(+2)		17.93%
(+0.30%)		-0.37150710
7/11/2025$562.50$8.963Call4332941
(+2)		17.93%
(+0.31%)		0.6437718
7/11/2025$565.00$4.824Put3733417
(-1)		17.59%
(+0.29%)		-0.43427611
7/11/2025$565.00$7.348Call117504372
(+1)		17.59%
(+0.29%)		0.58033340
7/11/2025$567.50$5.911Put20 - 192
(+2)		17.27%
(+0.26%)		-0.5016367
7/11/2025$567.50$5.901Call4081128
(+3)		17.27%
(+0.26%)		0.51267724
7/11/2025$570.00$7.175Put101220
(+0)		16.97%
(+0.19%)		-0.5712455
7/11/2025$570.00$4.631Call72542167
(+1)		16.97%
(+0.19%)		0.44271927
7/11/2025$572.50$3.541Call1911114
(+3)		16.67%
(+0.06%)		0.37264811
Banks aren’t ready for this altcoin—are you? (Ad)

I've never been more confident about a DeFi opportunity. This isn't about complex trading or risky bets. This is about being in the right place at the right time – and I believe that time is now.

Discover our #1 crypto for the red-hot crypto market right now!
7/11/2025$575.00$10.243Put30 - - 23
(+0)		16.38%
(-0.13%)		-0.7082885
7/11/2025$575.00$2.632Call82142564
(+2)		16.38%
(-0.13%)		0.30486327
7/11/2025$577.50$1.895Call76222692
(+4)		16.12%
(-0.38%)		0.2413819
7/11/2025$580.00$1.334Call721814169
(+5)		15.90%
(-0.68%)		0.18596827
7/11/2025$582.50$0.915Call121 - 23
(+9)		15.74%
(-0.99%)		0.1388636
7/11/2025$585.00$0.616Call2418 - 42
(+16)		15.66%
(-1.31%)		0.1009788
7/11/2025$587.50$0.414Call43 - - 1
(+0)		15.67%
(-1.58%)		0.0725098
7/11/2025$590.00$0.280Call541180
(+4)		15.78%
(-1.81%)		0.0518264
7/11/2025$595.00$0.136Call125 - - 26
(+0)		16.26%
(-2.06%)		0.0270644
7/11/2025$600.00$0.073Call11 - 61
(+0)		16.97%
(-2.14%)		0.0151021
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 7/5/2025 by MarketBeat.com Staff
From Our Partners
Trump’s New Order Could Boost Social Security Benefits by 400%
If you collect—or plan to collect—Social Security, you need to see this. A new initiative tied to President...
InvestorPlace | Sponsored
Trump’s Exec Order #14154 could be a “Millionaire-Maker”
Former Presidential Advisor, Jim Rickards, says Trump could “rewire our economy and hand millions of Americans...
Paradigm Press | Sponsored
White House to reset Social Security?
Elon Musk's parting DOGE gift looks set to shock America... A single announcement by July 22nd could soon b...
Altimetry | Sponsored
Elon’s NEXT Big IPO?
Cancel your internet TODAY!? Take your latest internet bill and light it on fire… then count the seconds it...
Banyan Hill Publishing | Sponsored
The $15 Gold Fund That Pays Up to $1,152/Month
Gold prices are breaking records. But while everyone else is fixated on headlines… They're missing somet...
Investors Alley | Sponsored
A grave, grave error.
Famed financial analyst, Porter Stansberry, calls this technology “The Final Frontier” because it holds the ke...
Porter & Company | Sponsored
Buffett’s $325 Billion Cash Problem — Solved by Gold?
A bombshell announcement is just weeks away — and it could send shockwaves through the gold market. Most inves...
Golden Portfolio | Sponsored
Crypto Is Pumping Again – Now Comes the Real Opportunity
This same signal has appeared twice before in the past 8 years — both times, it kicked off major moves in cryp...
Crypto Swap Profits | Sponsored