Free Trial
→ College grad makes $64,000 a month (From Stansberry Research) (Ad)tc pixel Free MA Stock Alerts

Mastercard (MA) Options Chain & Prices

Mastercard logo
$580.75 -7.98 (-1.36%)
Closing price 09/12/2025 03:59 PM Eastern
Extended Trading
$580.75 0.00 (0.00%)
As of 09/12/2025 07:59 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
9/19/2025$465.00$0.088Put1 - - 59
(+20)		64.34%
(-1.71%)		-0.0054811
9/19/2025$475.00$0.104Put10 - - 65
(+20)		59.94%
(-1.87%)		-0.0067821
9/19/2025$480.00$101.552Call3 - - 87
(-1)		57.73%
(-1.95%)		0.9925713
9/19/2025$490.00$0.135Put1111 - 265
(+0)		53.35%
(-2.12%)		-0.0095432
9/19/2025$505.00$0.180Put211204
(+0)		46.75%
(-2.37%)		-0.0138842
9/19/2025$507.50$0.189Put21 - 0
(+0)		45.64%
(-2.44%)		-0.0148362
9/19/2025$515.00$0.221Put20 - 10235
(+1)		42.31%
(-2.59%)		-0.0182642
9/19/2025$517.50$0.234Put11 - 0
(+0)		41.20%
(-2.54%)		-0.0196331
9/19/2025$520.00$0.247Put22 - - 876
(-2)		40.08%
(-2.70%)		-0.0211377
9/19/2025$520.00$61.722Call21 - 339
(+0)		40.06%
(-2.69%)		0.9790632
9/19/2025$530.00$0.314Put2 - 1339
(-2)		35.57%
(-2.93%)		-0.0289762
9/19/2025$535.00$0.359Put1 - - 333
(+0)		33.30%
(-2.92%)		-0.034421
9/19/2025$540.00$0.415Put215 - 2011088
(+0)		31.03%
(-3.13%)		-0.0415195
9/19/2025$540.00$41.906Call221010295
(+0)		31.01%
(-3.13%)		0.9588225
9/19/2025$542.50$0.450Put4 - 112
(+12)		29.91%
(-3.17%)		-0.0459162
9/19/2025$545.00$0.490Put14 - 1550
(-7)		28.80%
(-3.18%)		-0.0510855
9/19/2025$547.50$0.540Put22 - 12
(+0)		27.72%
(-3.22%)		-0.0573212
9/19/2025$550.00$0.601Put29 - - 524
(-6)		26.67%
(-3.21%)		-0.0648037
9/19/2025$550.00$32.099Call1 - - 47
(+0)		26.65%
(-3.12%)		0.93571
9/19/2025$552.50$0.677Put39416
(+0)		25.66%
(-3.18%)		-0.0740625
9/19/2025$555.00$0.776Put63 - 356
(-1)		24.69%
(-3.12%)		-0.0857456
9/19/2025$555.00$27.276Call1 - 1154
(-3)		24.69%
(-3.12%)		0.9152291
9/19/2025$557.50$0.899Put555 - 14
(+10)		23.82%
(-3.02%)		-0.09985
9/19/2025$560.00$1.060Put81143886
(-2)		22.99%
(-2.94%)		-0.1175816
9/19/2025$560.00$22.563Call63 - 870
(+0)		22.98%
(-2.85%)		0.8836145
9/19/2025$562.50$1.270Put1647101
(+24)		22.22%
(-2.80%)		-0.13990710
9/19/2025$565.00$1.532Put5052253
(-2)		21.54%
(-2.65%)		-0.16657230
9/19/2025$567.50$1.876Put345351
(+1)		20.90%
(-2.05%)		-0.19993815
9/19/2025$570.00$0.000Put750 - - 250
(+0)		20.69%
(+20.69%)		01
9/19/2025$570.00$0.000Call750 - - 250
(+0)		19.53%
(+19.53%)		01
9/19/2025$572.50$2.850Put18 - 5107
(+22)		19.82%
(-2.20%)		-0.2856513
9/19/2025$577.50$4.367Put912638
(+594)		19.05%
(-1.79%)		-0.398577
9/19/2025$577.50$8.329Call3 - 127
(-6)		19.05%
(-1.79%)		0.6083482
9/19/2025$582.50$6.600Put135 - 219
(+2)		18.63%
(-1.26%)		-0.53018911
9/19/2025$582.50$5.523Call567923
(-4)		18.65%
(-1.23%)		0.47975820
9/19/2025$587.50$9.570Put2 - - 16
(+5)		18.41%
(-0.79%)		-0.6627162
9/19/2025$587.50$3.438Call3315224
(-1)		18.41%
(-0.79%)		0.35044916
9/19/2025$590.00$11.307Put1515341
(+5)		18.33%
(-0.63%)		-0.72414510
9/19/2025$592.50$13.195Put1 - - 10
(+7)		18.27%
(-0.51%)		-0.7801711
9/19/2025$592.50$1.992Call3264105
(-15)		18.27%
(-0.51%)		0.23590919
9/19/2025$595.00$1.477Call741920521
(+9)		18.23%
(-0.39%)		0.18761334
9/19/2025$597.50$1.078Call139123
(+2)		18.22%
(-0.29%)		0.1463427
9/19/2025$602.50$0.557Call283128
(+7)		18.33%
(+0.14%)		0.0849747
9/19/2025$605.00$0.399Call311 - 314
(+10)		18.46%
(+0.39%)		0.0637779
9/19/2025$607.50$0.286Call3 - 17
(+2)		18.64%
(+0.66%)		0.0476862
9/19/2025$610.00$0.206Call1610 - 1102
(-4)		18.88%
(+0.94%)		0.035686
9/19/2025$612.50$0.152Call55 - 1
(+1)		19.16%
(+1.23%)		0.0269682
9/19/2025$615.00$0.112Call4131308
(+0)		19.48%
(+1.52%)		0.0204152
9/19/2025$620.00$0.064Call3116441
(+1)		20.25%
(+2.05%)		0.0119643
9/19/2025$625.00$0.039Call2 - - 189
(+1)		21.11%
(+2.50%)		0.0073931
9/19/2025$627.50$0.031Call410410 - 0
(+0)		21.57%
(+2.74%)		0.00589966
9/19/2025$645.00$0.009Call1 - - 18
(+0)		25.35%
(+3.71%)		0.0017381
9/19/2025$660.00$0.005Call8 - - 119
(+1)		29.04%
(+4.04%)		0.000911
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 9/14/2025 by MarketBeat.com Staff
From Our Partners
College grad makes $64,000 a month
A Wall Street legend just helped train our own proprietary AI system in the stock market (a project that took ...
Stansberry Research | Sponsoredtc pixel
Crypto Gets Official Government Backing—Here's the Winner
Trump Just Signed the GENIUS Act—One Coin is About to Explode We're at the BEGINNING of smart money really ...
Crypto 101 Media | Sponsoredtc pixel
Nvidia Times 1,000,000
Nvidia’s latest AI chip is a $25,000 powerhouse — with 80 billion transistors and the ability to perform 60 tr...
Paradigm Press | Sponsoredtc pixel
Elon’s Secret Social Security Bombshell
To All Americans Born Before April 16th, 1963: Did Trump Just Give The Green Light To Radically RE-DO Social S...
Banyan Hill Publishing | Sponsoredtc pixel
Trump’s right about Epstein.
A crisis that could devastate your wealth, upend the dollar, and accelerate the collapse of America’s economy....
Porter & Company | Sponsoredtc pixel
Forget NVDA. Put $1,000 into this stock now
A massive money shift is underway in the AI market. And it's opening up an extraordinary opportunity in a NEW ...
Chaikin Analytics | Sponsoredtc pixel
Market Panic: Trump Just Dropped a Bomb on Your Stocks
tock Market Panic: Trump Just Dropped a Bomb on Your Stocks The market is in freefall—and Trump's new tarif...
American Alternative | Sponsoredtc pixel
Forget Tesla — This Tiny AI Stock Is Musk’s Real Play
While Wall Street focused on Tesla’s earnings, Elon Musk was quietly building a supercomputer so powerful it c...
Behind the Markets | Sponsoredtc pixel