Free Trial

Mastercard (MA) Options Chain & Prices

→ This TSLA short trade is on a nine win hot streak (From WealthPress) (Ad)
Free MA Stock Alerts
$443.11
+0.64 (+0.14%)
(As of 01:21 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends

MA Put and Call Options List

Export to Excel
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
5/31/2024$370.00$0.011Put3 - 335
(+0)		82.18%
(+10.15%)		-0.0015021
5/31/2024$390.00$0.018Put6 - - 17
(+0)		62.63%
(+7.50%)		-0.0030181
5/31/2024$392.50$0.019Put1 - 10
(+0)		60.21%
(+7.17%)		-0.0033471
5/31/2024$395.00$0.021Put1 - 147
(+0)		57.79%
(+6.84%)		-0.0037291
5/31/2024$405.00$0.030Put2 - - 7
(+0)		48.14%
(+5.52%)		-0.0060781
5/31/2024$420.00$0.063Put52 - 102
(+35)		33.54%
(+3.20%)		-0.0165584
5/31/2024$425.00$0.093Put2 - 2173
(+20)		28.70%
(+2.18%)		-0.0266471
5/31/2024$427.50$0.120Put3 - 160
(+4)		26.38%
(+1.63%)		-0.0356872
5/31/2024$430.00$0.164Put274 - 200
(+117)		24.19%
(+1.11%)		-0.0504059
5/31/2024$432.50$0.246Put74258131
(+115)		22.26%
(+0.72%)		-0.07597619
5/31/2024$435.00$0.407Put3549215
(+143)		21.24%
(+1.09%)		-0.12244915
5/31/2024$435.00$8.287Call3114
(+0)		20.71%
(+0.55%)		0.878283
5/31/2024$437.50$0.734Put34147177
(+134)		19.71%
(+0.71%)		-0.2034299
5/31/2024$437.50$6.112Call1 - - 0
(+0)		19.71%
(+0.71%)		0.7984531
5/31/2024$440.00$1.349Put932431297
(+147)		19.24%
(-0.13%)		-0.32700349
5/31/2024$440.00$4.221Call11 - 44
(+9)		19.24%
(+2.13%)		0.677461
5/31/2024$442.50$2.329Put692231104
(+35)		18.88%
(+1.05%)		-0.48124533
5/31/2024$442.50$2.686Call172822
(+2)		18.94%
(+1.11%)		0.5273099
5/31/2024$445.00$3.699Put3093106
(+7)		18.54%
(+1.03%)		-0.64484318
5/31/2024$445.00$1.531Call906017116
(+79)		18.51%
(+1.01%)		0.36852935
5/31/2024$447.50$5.473Put24 - - 67
(+16)		18.15%
(+1.08%)		-0.7927998
5/31/2024$447.50$0.765Call73361156
(+43)		18.18%
(+1.11%)		0.22497225
5/31/2024$450.00$7.600Put231 - 134
(-29)		18.03%
(+1.35%)		-0.9005367
5/31/2024$450.00$0.344Call1252859165
(+55)		18.03%
(+0.78%)		0.12035945
5/31/2024$452.50$9.961Put20 - 1068
(-2)		18.57%
(+1.93%)		-0.95886
5/31/2024$452.50$0.159Call24210126
(+88)		18.57%
(+1.93%)		0.06196111
5/31/2024$455.00$12.421Put23114147
(-4)		19.98%
(+2.88%)		-0.98123910
5/31/2024$455.00$0.091Call4353189
(+9)		19.97%
(+2.87%)		0.03618417
5/31/2024$457.50$14.910Put1 - 123
(-11)		22.05%
(+4.00%)		-0.9890051
5/31/2024$457.50$0.066Call6056 - 132
(-5)		22.04%
(+3.99%)		0.0249938
5/31/2024$460.00$17.406Put2 - 1119
(-47)		24.35%
(+4.98%)		-0.9924472
5/31/2024$460.00$0.053Call35 - 3185
(+3)		24.34%
(+4.97%)		0.01908113
5/31/2024$462.50$0.045Call23212376
(+35)		26.65%
(+5.69%)		0.0152193
5/31/2024$465.00$22.401Put1 - - 10
(-8)		28.92%
(+6.21%)		-0.9958871
5/31/2024$465.00$0.039Call22 - 314
(-22)		28.91%
(+6.19%)		0.012421
5/31/2024$470.00$27.399Put27 - 273
(-18)		33.24%
(+6.90%)		-0.9975012
5/31/2024$470.00$0.030Call8312220
(+3)		33.23%
(+6.88%)		0.00863179
5/31/2024$480.00$0.019Call3 - - 55
(+3)		41.23%
(+7.97%)		0.0046752
5/31/2024$485.00$0.015Call3 - - 62
(+0)		44.98%
(+8.47%)		0.0035812
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 5/30/2024 by MarketBeat.com Staff

From Our Partners
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
Gold Set to EXPLODE!
Gold Safe Exchange
Who are Nvidia’s New Silent Partners?
Weiss Ratings
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
Biden Nomination CANCELED?
The Freeport Society
Dems have chosen Biden replacement?
Paradigm Press
[Urgent!] Generational Wealth Gameplan
Crypto 101 Media
Shocking: One AI startup's revenue could surge 4,735%
Manward Press