Free Trial

Mastercard (MA) Options Chain & Prices

Mastercard logo
$559.18 +12.55 (+2.30%)
Closing price 05/2/2025 03:59 PM Eastern
Extended Trading
$559.14 -0.03 (-0.01%)
As of 05/2/2025 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.

MA Put and Call Options List

ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
5/9/2025$470.00$0.037Put1 - 160
(+2)
47.30%
(+0.67%)
-0.0034731
5/9/2025$475.00$0.047Put55 - 74
(+0)
45.81%
(+0.79%)
-0.0044211
5/9/2025$480.00$0.060Put21151
(-14)
44.26%
(+0.80%)
-0.0056892
5/9/2025$485.00$0.076Put112946
(-9)
42.80%
(+0.86%)
-0.0072176
5/9/2025$487.50$0.086Put3 - 11
(+0)
42.04%
(+0.89%)
-0.0081722
5/9/2025$490.00$0.097Put1 - - 104
(+14)
41.28%
(+0.94%)
-0.0092571
5/9/2025$495.00$0.124Put19136104
(-1)
39.68%
(+1.06%)
-0.0120218
5/9/2025$497.50$0.139Put1 - 16
(-2)
38.95%
(+1.10%)
-0.0135221
5/9/2025$500.00$0.158Put61285
(+3)
38.17%
(+1.16%)
-0.0153616
5/9/2025$505.00$0.202Put7429
(-2)
36.58%
(+1.29%)
-0.0198813
5/9/2025$510.00$0.263Put2 - - 16
(+2)
34.89%
(+1.44%)
-0.026052
5/9/2025$512.50$0.296Put2 - 112
(+3)
34.12%
(+1.47%)
-0.0294282
5/9/2025$515.00$0.336Put5425017
(+1)
33.28%
(+1.53%)
-0.0335849
5/9/2025$517.50$0.382Put1 - 110
(+1)
32.43%
(+1.54%)
-0.0383781
5/9/2025$520.00$0.434Put52 - 23
(+3)
31.57%
(+1.55%)
-0.0439143
5/9/2025$525.00$0.565Put1231 - 42
(+3)
29.81%
(+1.44%)
-0.05772552
5/9/2025$527.50$0.653Put5 - 223
(-1)
28.84%
(+1.33%)
-0.067114
5/9/2025$527.50$33.205Call31210
(+5)
28.91%
(+1.33%)
0.9341762
5/9/2025$530.00$0.742Put5124181
(+55)
28.02%
(+1.18%)
-0.07653513
5/9/2025$530.00$30.802Call2316436
(-2)
28.02%
(+1.18%)
0.9241229
5/9/2025$535.00$0.992Put13865178
(+134)
26.24%
(+0.78%)
-0.10284425
5/9/2025$535.00$26.054Call85 - 44
(+2)
26.24%
(+0.78%)
0.8981154
5/9/2025$537.50$1.158Put63 - 43
(+11)
25.37%
(+0.60%)
-0.1200066
5/9/2025$540.00$1.362Put3171663
(+11)
24.54%
(+0.30%)
-0.14058417
5/9/2025$540.00$21.424Call144161
(+12)
24.54%
(+0.34%)
0.86089710
5/9/2025$542.50$19.177Call52 - 16
(+1)
23.74%
(+0.05%)
0.836474
5/9/2025$545.00$1.931Put2010273
(+11)
22.99%
(-1.47%)
-0.19512913
5/9/2025$545.00$16.990Call2518228
(+15)
22.99%
(-0.19%)
0.80720511
5/9/2025$547.50$2.323Put158 - 134
(+14)
22.28%
(-0.42%)
-0.23048349
5/9/2025$547.50$14.880Call102227
(+6)
22.28%
(-0.42%)
0.7723955
5/9/2025$550.00$2.811Put1672416115
(+113)
21.63%
(-0.63%)
-0.27209725
5/9/2025$550.00$12.863Call3210483
(+27)
21.63%
(-0.59%)
0.73149111
5/9/2025$552.50$3.415Put128 - 8
(+7)
21.04%
(-0.82%)
-0.320288
5/9/2025$552.50$10.958Call18 - 323
(+13)
21.04%
(-0.82%)
0.68422612
5/9/2025$555.00$4.151Put244131
(+0)
20.49%
(-0.99%)
-0.37485716
5/9/2025$555.00$9.184Call226215
(+6)
20.49%
(-0.99%)
0.63071214
5/9/2025$557.50$5.117Put893170
(+0)
19.95%
(-1.16%)
-0.44044512
5/9/2025$557.50$7.559Call20278
(+4)
19.99%
(-1.15%)
0.57155910
5/9/2025$560.00$6.094Put32019828
(+6)
19.54%
(-1.29%)
-0.5002751
5/9/2025$560.00$6.098Call149227646
(+6)
19.54%
(-1.29%)
0.5079453
Elon’s Terrifying Warning Forces Trump To Take Action (Ad)

Elon Musk has avoided two major financial crises before. He pulled Tesla and SpaceX back from the brink of collapse and built two of the most valuable companies in history. Now, he's sounding the alarm about America's $36 trillion debt time bomb that could destroy the fabric of our society.As head of the Department of Government Efficiency (DOGE) under President Trump, Musk is exposing just how bad things are...

5/9/2025$562.50$7.329Put105 - 298
(+8)
19.13%
(-1.43%)
-0.56820112
5/9/2025$562.50$4.812Call2427307
(+3)
19.13%
(-1.43%)
0.44157126
5/9/2025$565.00$8.751Put8 - 11
(+0)
18.76%
(-1.56%)
-0.6368522
5/9/2025$565.00$3.709Call349498
(+38)
18.76%
(-1.56%)
0.37459726
5/9/2025$567.50$10.359Put1 - - 0
(+0)
18.43%
(-1.69%)
-0.7037921
5/9/2025$567.50$2.786Call207 - 22
(+0)
18.43%
(-1.69%)
0.30938915
5/9/2025$570.00$12.146Put21 - - 0
(+0)
18.13%
(-1.82%)
-0.76658713
5/9/2025$570.00$2.037Call473317
(+7)
18.13%
(-1.82%)
0.24827929
5/9/2025$572.50$1.448Call24794
(+4)
17.87%
(-1.95%)
0.1932613
5/9/2025$575.00$16.194Put10 - 100
(+0)
17.63%
(-2.09%)
-0.8715681
5/9/2025$575.00$1.000Call652031201
(+55)
17.63%
(-2.09%)
0.14574723
5/9/2025$577.50$0.671Call111626
(+22)
17.44%
(-2.24%)
0.1064325
5/9/2025$580.00$0.421Call2011578
(+16)
17.26%
(-3.43%)
0.07296411
5/9/2025$582.50$0.278Call71624
(+19)
17.14%
(-2.55%)
0.0516193
5/9/2025$585.00$0.172Call351 - 3
(+0)
17.04%
(-2.71%)
0.0343955
5/9/2025$587.50$0.105Call7575 - 6
(-2)
16.98%
(-2.87%)
0.0223455
5/9/2025$590.00$0.063Call222 - 11
(+0)
16.96%
(-3.03%)
0.0142197
5/9/2025$592.50$0.037Call18 - - 0
(+0)
16.98%
(-3.18%)
0.0089142
5/9/2025$600.00$0.007Call5 - - 19
(+1)
17.29%
(-3.55%)
0.0020612
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools


This page (NYSE:MA) was last updated on 5/4/2025 by MarketBeat.com Staff
From Our Partners