Free Trial

Mastercard (MA) Options Chain & Prices

Mastercard logo
$575.60 +1.05 (+0.18%)
Closing price 03:59 PM Eastern
Extended Trading
$570.40 -5.20 (-0.90%)
As of 04:15 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
5/30/2025$480.00$0.026Put62470
(+9)
71.00%
(+19.90%)
-0.0025132
5/30/2025$490.00$0.035Put2 - - 30
(+0)
65.33%
(+18.37%)
-0.0035081
5/30/2025$495.00$0.041Put10 - 10129
(+0)
62.49%
(+17.61%)
-0.0041791
5/30/2025$500.00$74.397Call22 - 0
(+0)
59.66%
(+16.86%)
0.9949431
5/30/2025$505.00$0.055Put11 - 17
(+0)
56.78%
(+16.10%)
-0.0060411
5/30/2025$507.50$0.060Put32 - 310
(+0)
55.35%
(+15.72%)
-0.00665420
5/30/2025$510.00$0.065Put2842424
(+2)
53.91%
(+15.34%)
-0.00734315
5/30/2025$512.50$0.071Put10 - 1010
(+2)
52.46%
(+14.97%)
-0.008127
5/30/2025$515.00$0.078Put1 - 1100
(+20)
51.01%
(+14.59%)
-0.0091
5/30/2025$520.00$0.093Put1 - - 480
(+245)
48.10%
(+13.83%)
-0.0111371
5/30/2025$527.50$0.124Put1 - - 0
(+0)
43.67%
(+12.58%)
-0.0156491
5/30/2025$530.00$0.137Put10347691
(-2)
42.18%
(+12.12%)
-0.01764214
5/30/2025$532.50$0.152Put20 - 200
(+0)
40.67%
(+11.61%)
-0.0199631
5/30/2025$535.00$0.169Put2 - - 32
(+3)
39.16%
(+11.06%)
-0.0226792
5/30/2025$540.00$0.212Put303138
(+11)
36.20%
(+9.88%)
-0.0297298
5/30/2025$542.50$0.240Put3 - 313
(+11)
34.58%
(+9.06%)
-0.0343681
5/30/2025$545.00$0.274Put881525161
(+125)
33.07%
(+8.30%)
-0.04008842
5/30/2025$547.50$0.317Put35 - - 20
(-1)
31.58%
(+7.48%)
-0.0472793
5/30/2025$550.00$0.372Put54273111
(+19)
30.16%
(+6.69%)
-0.05636613
5/30/2025$552.50$0.447Put8531199
(+4)
28.79%
(+5.91%)
-0.06843110
5/30/2025$555.00$0.549Put2671727326
(+20)
27.51%
(+5.16%)
-0.08448330
5/30/2025$555.00$19.932Call62431
(+1)
27.51%
(+5.17%)
0.9157114
5/30/2025$557.50$0.691Put4171441
(+11)
25.94%
(+4.10%)
-0.10590619
5/30/2025$560.00$0.889Put2652634517
(-59)
24.93%
(+3.56%)
-0.1343726
5/30/2025$560.00$15.274Call126634
(+9)
25.28%
(+3.89%)
0.86612812
5/30/2025$562.50$1.163Put24212171
(+29)
24.32%
(+3.41%)
-0.1716583
5/30/2025$565.00$1.538Put31720306
(+7)
23.45%
(+3.00%)
-0.21951213
5/30/2025$565.00$10.921Call8 - 859
(+35)
23.45%
(+2.99%)
0.7818463
5/30/2025$567.50$2.043Put152868
(-43)
22.67%
(+2.67%)
-0.2789987
5/30/2025$567.50$8.924Call115318
(+9)
22.67%
(+2.68%)
0.7230889
5/30/2025$570.00$2.711Put72115473
(+11)
21.94%
(+2.42%)
-0.35058621
5/30/2025$570.00$7.086Call326862
(+19)
21.94%
(+2.42%)
0.65252519
5/30/2025$572.50$3.571Put161223
(-20)
21.28%
(+2.25%)
-0.4331047
5/30/2025$572.50$5.440Call259535
(+6)
21.28%
(+2.25%)
0.57114617
5/30/2025$575.00$4.657Put49 - 3670
(+13)
20.65%
(+2.04%)
-0.52433414
5/30/2025$575.00$4.015Call98343859
(+1)
20.66%
(+2.05%)
0.4818131
5/30/2025$577.50$5.976Put31138
(+4)
20.02%
(+1.76%)
-0.6197523
5/30/2025$577.50$2.815Call8861684
(+9)
20.02%
(+1.76%)
0.38795835
5/30/2025$580.00$7.541Put55 - 1196
(+0)
19.37%
(+1.33%)
-0.7143482
5/30/2025$580.00$1.857Call1073211402
(+56)
19.37%
(+1.33%)
0.2952442
F1 Engineering Powers This Electric Marine Motor (Ad)

The future of marine propulsion has arrived - powered by F-1 grade engineering. In collaboration with McLaren Engineering, a NASDAQ-listed marine tech company unveiled a groundbreaking new electric powertrain set to transform the industry.

How one NASDAQ-listed disruptor is bringing the world's most powerful electric marine powertrain to
5/30/2025$582.50$1.152Call126941938
(-1)
18.82%
(+0.83%)
0.21063541
5/30/2025$585.00$0.686Call84369325
(-2)
18.49%
(+0.41%)
0.14200126
5/30/2025$587.50$0.405Call4282641
(+1)
18.47%
(+0.16%)
0.09248916
5/30/2025$590.00$0.242Call621111102
(-1)
18.69%
(+0.09%)
0.05951922
5/30/2025$592.50$0.146Call3430132
(+1)
19.04%
(+0.10%)
0.03813710
5/30/2025$595.00$0.087Call3234137
(+0)
19.43%
(+0.65%)
0.02390210
5/30/2025$600.00$0.030Call7 - 186
(-2)
20.11%
(+0.09%)
0.0089223
5/30/2025$605.00$0.009Call46192026
(+0)
20.73%
(0.00%)
0.00307616
5/30/2025$607.50$0.005Call1 - - 1
(+0)
21.04%
(-0.04%)
0.0017751
5/30/2025$620.00$0.000Call2 - - 25
(+0)
23.12%
(+0.31%)
0.0001441
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools


This page (NYSE:MA) was last updated on 5/28/2025 by MarketBeat.com Staff
From Our Partners