Free Trial

Mastercard (MA) Options Chain & Prices

Mastercard logo
$594.16 -4.80 (-0.80%)
As of 03:37 PM Eastern
This is a fair market value price provided by Polygon.io. Learn more.

MA Put and Call Options List

ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
8/29/2025$480.00$0.023Put3 - 3191
(-8)
55.48%
(+2.38%)
-0.00183
8/29/2025$500.00$0.035Put22 - 45
(+1)
47.97%
(+2.16%)
-0.0030641
8/29/2025$510.00$88.919Call11 - 0
(+0)
44.23%
(+2.02%)
0.9960631
8/29/2025$515.00$0.051Put11 - 19
(+0)
42.36%
(+1.99%)
-0.0047661
8/29/2025$525.00$0.066Put411554
(+25)
38.60%
(+1.82%)
-0.0065734
8/29/2025$535.00$0.087Put2832547
(+1)
34.80%
(+1.62%)
-0.0093311
8/29/2025$540.00$0.102Put11 - 50
(+0)
32.90%
(+1.47%)
-0.0112611
8/29/2025$545.00$0.120Put1 - 181
(+0)
30.99%
(+1.25%)
-0.0137211
8/29/2025$550.00$0.143Put1272138
(-3)
29.07%
(+1.00%)
-0.01696610
8/29/2025$555.00$0.173Put15 - - 45
(+0)
27.20%
(+0.71%)
-0.021294
8/29/2025$555.00$44.091Call19 - 120
(+0)
27.18%
(+0.69%)
0.9790926
8/29/2025$557.50$0.191Put5150115
(+0)
26.21%
(+0.48%)
-0.0240573
8/29/2025$557.50$41.612Call11 - 1
(+0)
26.23%
(+0.50%)
0.9763921
8/29/2025$560.00$0.213Put6 - - 39
(+0)
25.26%
(+0.27%)
-0.0273294
8/29/2025$562.50$0.240Put50 - 5027
(+0)
24.32%
(+0.04%)
-0.0312492
8/29/2025$565.00$0.272Put146149
(+3)
23.39%
(-0.20%)
-0.0360739
8/29/2025$565.00$34.199Call34 - - 48
(+0)
23.41%
(-0.18%)
0.9646334
8/29/2025$567.50$0.312Put61123
(+2)
22.49%
(-0.46%)
-0.041986
8/29/2025$567.50$31.740Call2 - - 59
(-2)
22.50%
(-0.44%)
0.9588442
8/29/2025$570.00$0.362Put3416 - 49
(+7)
21.60%
(-0.72%)
-0.0494118
8/29/2025$570.00$29.292Call21 - - 115
(+0)
21.62%
(-0.70%)
0.9516177
8/29/2025$572.50$0.426Put101 - 21
(+6)
20.75%
(-0.83%)
-0.0587838
8/29/2025$572.50$26.857Call4 - 46
(+0)
20.77%
(-0.96%)
0.9424731
8/29/2025$575.00$0.511Put2415421
(+4)
19.94%
(-1.23%)
-0.07082314
8/29/2025$577.50$0.621Put8 - 121
(+11)
19.18%
(-1.47%)
-0.0862255
8/29/2025$580.00$0.766Put187341
(+15)
18.59%
(-1.56%)
-0.10573612
8/29/2025$580.00$19.699Call1123125
(+5)
18.48%
(-1.67%)
0.8964439
8/29/2025$582.50$0.963Put2521326
(-6)
17.82%
(-1.87%)
-0.13123510
8/29/2025$585.00$1.225Put425164
(+13)
17.20%
(-2.06%)
-0.16362419
8/29/2025$585.00$15.151Call20 - - 62
(+8)
17.20%
(-2.06%)
0.8401189
8/29/2025$587.50$1.572Put92453420
(+6)
16.64%
(-2.23%)
-0.20423218
8/29/2025$587.50$12.992Call1 - - 21
(+5)
16.64%
(-2.23%)
0.8006331
8/29/2025$590.00$2.029Put96492862
(+32)
16.13%
(-2.31%)
-0.25423436
8/29/2025$590.00$10.940Call19 - 1181
(+11)
16.13%
(-2.40%)
0.7521098
8/29/2025$592.50$2.626Put45202223
(+1)
16.06%
(-2.15%)
-0.31430724
8/29/2025$592.50$9.022Call241 - 33
(+8)
15.68%
(-2.54%)
0.69393611
8/29/2025$595.00$3.393Put28141110
(+0)
15.28%
(-2.64%)
-0.38417420
8/29/2025$595.00$7.268Call5341198
(+10)
15.28%
(-2.64%)
0.6263824
8/29/2025$597.50$4.359Put7440102
(+0)
14.93%
(-2.72%)
-0.46221935
8/29/2025$597.50$5.706Call1784102
(+1)
14.93%
(-2.72%)
0.55096313
He Called Nvidia at $1.10. Now, He Says THIS Stock Will… (Ad)

The original Magnificent Seven returned 16,894%—turning $7K into $1.18 million. Now, the man who called Nvidia at $1.10 reveals AI’s Next Magnificent Seven… including one stock he says could become America’s next trillion-dollar giant.tc pixel

See his full breakdown of the seven stocks to own now
8/29/2025$600.00$5.543Put11539278
(+5)
14.64%
(-2.77%)
-0.54548941
8/29/2025$600.00$4.355Call1966259256
(+9)
14.64%
(-2.77%)
0.47052255
8/29/2025$602.50$6.955Put6213
(+0)
14.40%
(-2.81%)
-0.630054
8/29/2025$602.50$3.224Call4351212
(+2)
14.41%
(-2.80%)
0.38885929
8/29/2025$605.00$8.593Put10 - - 0
(+0)
14.21%
(-2.86%)
-0.7114091
8/29/2025$605.00$2.313Call1634545271
(+4)
14.21%
(-2.86%)
0.31022462
8/29/2025$607.50$1.609Call16721
(+0)
14.07%
(-2.90%)
0.23871912
8/29/2025$610.00$12.489Put11 - 0
(+0)
13.99%
(-2.95%)
-0.8474471
8/29/2025$610.00$1.091Call94312248
(+0)
13.99%
(-2.95%)
0.17755131
8/29/2025$612.50$0.726Call254120
(+18)
13.99%
(-2.98%)
0.12834318
8/29/2025$615.00$16.995Put8620
(+0)
14.08%
(-2.99%)
-0.9324173
8/29/2025$615.00$0.480Call7349261
(+0)
14.08%
(-2.99%)
0.09094433
8/29/2025$617.50$0.318Call85168
(+30)
14.25%
(-2.97%)
0.063838
8/29/2025$620.00$21.815Put2010100
(+0)
14.50%
(-2.90%)
-0.9730023
8/29/2025$620.00$0.214Call215 - 32
(+0)
14.50%
(-2.90%)
0.0448387
8/29/2025$622.50$0.145Call64139
(+21)
14.84%
(-2.78%)
0.0315846
8/29/2025$625.00$0.103Call1 - - 175
(+62)
15.24%
(-2.64%)
0.0228421
8/29/2025$627.50$0.076Call11 - 1
(+0)
15.70%
(-2.45%)
0.0169441
8/29/2025$630.00$0.058Call2 - - 29
(+0)
16.23%
(-2.21%)
0.0129611
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools


This page (NYSE:MA) was last updated on 8/25/2025 by MarketBeat.com Staff
From Our Partners