Free Trial

Mastercard (MA) Options Chain & Prices

Mastercard logo
$569.73 +9.84 (+1.76%)
Closing price 08/4/2025 03:59 PM Eastern
Extended Trading
$568.71 -1.02 (-0.18%)
As of 05:48 AM 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
8/8/2025$465.00$0.003Put5 - - 13
(+0)
58.40%
(+8.63%)
-0.0004041
8/8/2025$475.00$0.005Put11 - 55
(+0)
54.53%
(+8.10%)
-0.0006654
8/8/2025$480.00$0.007Put8 - 17
(+1)
52.60%
(+7.84%)
-0.0008593
8/8/2025$485.00$0.009Put2 - 116
(+0)
50.66%
(+7.57%)
-0.0011162
8/8/2025$495.00$0.015Put66 - 11
(-1)
46.76%
(+7.05%)
-0.001923
8/8/2025$500.00$0.019Put1 - - 32
(+0)
44.79%
(+6.78%)
-0.0025471
8/8/2025$507.50$0.029Put1515 - 20
(+3)
41.83%
(+6.35%)
-0.0039481
8/8/2025$510.00$0.034Put31 - 108
(-1)
40.83%
(+6.18%)
-0.0045892
8/8/2025$515.00$0.045Put2 - - 31
(+0)
38.84%
(+5.82%)
-0.0062532
8/8/2025$520.00$0.061Put5 - - 22
(+4)
36.83%
(+5.36%)
-0.0086224
8/8/2025$522.50$0.071Put11 - 8
(+1)
35.82%
(+5.10%)
-0.0101781
8/8/2025$525.00$0.084Put12 - 184
(+1)
34.81%
(+4.80%)
-0.0120633
8/8/2025$527.50$0.099Put8 - - 22
(+19)
33.81%
(+4.47%)
-0.0143591
8/8/2025$530.00$0.118Put1714137
(+10)
32.80%
(+4.12%)
-0.0171776
8/8/2025$532.50$0.141Put1410 - 10
(+4)
31.81%
(+3.73%)
-0.020662
8/8/2025$535.00$0.170Put362 - 52
(+8)
30.79%
(+3.30%)
-0.0251279
8/8/2025$537.50$0.207Put137 - 34
(+13)
29.82%
(+2.87%)
-0.0306158
8/8/2025$540.00$0.254Put99512167
(+101)
28.87%
(+2.44%)
-0.03756928
8/8/2025$540.00$30.061Call22 - 9
(+4)
28.87%
(+2.44%)
0.9625411
8/8/2025$542.50$0.314Put347960
(+14)
27.94%
(+2.00%)
-0.04645117
8/8/2025$545.00$0.394Put6977994
(+9)
27.05%
(+1.58%)
-0.0578425
8/8/2025$547.50$0.499Put581814128
(+91)
26.19%
(+1.18%)
-0.07253433
8/8/2025$550.00$0.638Put953722215
(+145)
25.39%
(+0.81%)
-0.09144256
8/8/2025$550.00$20.451Call13 - 1134
(+7)
25.39%
(+0.81%)
0.9090496
8/8/2025$552.50$0.824Put1815283112
(+84)
24.63%
(+0.47%)
-0.115639126
8/8/2025$555.00$1.071Put1887782140
(+10)
23.92%
(+0.16%)
-0.146366153
8/8/2025$555.00$15.885Call52 - 34
(+5)
23.92%
(+0.16%)
0.8546174
8/8/2025$557.50$1.399Put64154387
(+57)
23.26%
(-0.11%)
-0.18484241
8/8/2025$560.00$1.830Put4252993
(+11)
22.66%
(-0.36%)
-0.23205211
8/8/2025$560.00$11.641Call1121016136
(+112)
22.66%
(-0.36%)
0.7699718
8/8/2025$562.50$2.390Put83412247
(+25)
22.11%
(-0.57%)
-0.28856965
8/8/2025$562.50$9.696Call2021349
(+14)
22.11%
(-0.57%)
0.71422612
8/8/2025$565.00$3.104Put3926 - 48
(+5)
21.62%
(-0.76%)
-0.3542369
8/8/2025$565.00$7.904Call3521671
(-7)
21.62%
(-0.76%)
0.64952425
8/8/2025$567.50$4.000Put3 - 130
(+7)
21.18%
(-0.92%)
-0.4278833
8/8/2025$567.50$6.291Call1491023851
(+13)
21.18%
(-0.92%)
0.57702553
8/8/2025$570.00$5.098Put4 - 237
(+3)
20.80%
(-1.06%)
-0.5072264
8/8/2025$570.00$4.878Call831734111
(+28)
20.80%
(-1.06%)
0.49900844
8/8/2025$572.50$6.414Put2 - 1138
(+0)
20.48%
(-1.18%)
-0.5889662
8/8/2025$572.50$3.677Call88203270
(+2)
20.48%
(-1.18%)
0.41875550
BREAKING: The House just passed 3 pro-crypto bills! (Ad)

THREE pro-crypto bills just passed the House! Now, experts believe altcoin season is officially here.

Discover the under-the-radar project I believe will skyrocket as a result.
8/8/2025$575.00$7.949Put11 - 84
(+10)
20.21%
(-1.28%)
-0.6690421
8/8/2025$575.00$2.690Call725352306198
(+66)
20.21%
(-1.28%)
0.340121339
8/8/2025$577.50$9.692Put1 - 146
(+0)
19.99%
(-1.36%)
-0.743651
8/8/2025$577.50$1.909Call104512699
(+1)
19.99%
(-1.36%)
0.26688378
8/8/2025$580.00$1.313Call2119557132
(+55)
19.82%
(-1.44%)
0.202086156
8/8/2025$582.50$0.876Call1425441110
(+26)
19.69%
(-1.51%)
0.147604109
8/8/2025$585.00$0.566Call68377160
(-3)
19.60%
(-1.59%)
0.10402446
8/8/2025$587.50$0.355Call7232524
(-3)
19.55%
(-1.67%)
0.07080825
8/8/2025$590.00$0.217Call30187159
(-6)
19.52%
(-2.19%)
0.04663721
8/8/2025$592.50$0.129Call2661936
(+9)
19.53%
(-1.82%)
0.0298049
8/8/2025$595.00$0.075Call155366
(-13)
19.57%
(-1.89%)
0.0185511
8/8/2025$597.50$0.044Call5 - 114
(+1)
19.65%
(-1.94%)
0.0114714
8/8/2025$600.00$0.025Call5128201090
(+22)
19.76%
(-1.98%)
0.00688714
8/8/2025$610.00$0.003Call42 - 74
(-6)
20.72%
(-1.81%)
0.0009223
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools


This page (NYSE:MA) was last updated on 8/5/2025 by MarketBeat.com Staff
From Our Partners