Free Trial
→ Stunning new initiative unfolding in the White House? (From Paradigm Press) (Ad)tc pixel Free MA Stock Alerts

Mastercard (MA) Options Chain & Prices

Mastercard logo
$586.39 -12.24 (-2.04%)
Closing price 09/18/2025 03:59 PM Eastern
Extended Trading
$588.05 +1.66 (+0.28%)
As of 09/18/2025 07:56 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$470.00$116.647Call1 - - 1013
(+0)		125.55%
(+21.13%)		0.9996851
9/19/2025$480.00$0.005Put1 - 1722
(+0)		117.14%
(+19.43%)		-0.000551
9/19/2025$485.00$0.006Put1 - 1429
(+1)		112.99%
(+18.64%)		-0.000671
9/19/2025$490.00$0.007Put541267
(+0)		108.97%
(+18.01%)		-0.0008185
9/19/2025$495.00$0.009Put22415135
(+1)		104.69%
(+17.05%)		-0.00101117
9/19/2025$500.00$0.010Put1 - 11583
(-1)		100.53%
(+16.24%)		-0.0012511
9/19/2025$500.00$86.665Call8 - - 79
(+0)		100.66%
(+16.40%)		0.9988141
9/19/2025$510.00$0.015Put2 - 2404
(+0)		92.29%
(+14.74%)		-0.001942
9/19/2025$515.00$0.019Put211240
(+0)		88.07%
(+13.89%)		-0.0024472
9/19/2025$515.00$71.679Call1 - 138
(+0)		88.07%
(+13.89%)		0.9976131
9/19/2025$517.50$68.996Call3 - 30
(+0)		85.82%
(+13.28%)		0.9972863
9/19/2025$520.00$66.686Call3 - - 337
(+0)		83.83%
(+13.01%)		0.9969511
9/19/2025$522.50$64.189Call2 - 20
(+0)		81.69%
(+12.57%)		0.9965452
9/19/2025$525.00$0.029Put4 - - 239
(+0)		79.54%
(+12.11%)		-0.0039853
9/19/2025$525.00$61.507Call1 - - 1
(+0)		79.40%
(+11.94%)		0.9960461
9/19/2025$530.00$0.036Put12 - 9332
(-2)		75.22%
(+11.19%)		-0.0051544
9/19/2025$540.00$0.059Put9 - - 1104
(-5)		66.40%
(+9.23%)		-0.0089161
9/19/2025$540.00$46.543Call954287
(-2)		66.25%
(+9.04%)		0.9910663
9/19/2025$545.00$0.077Put1 - - 568
(+16)		61.88%
(+8.18%)		-0.0119581
9/19/2025$545.00$41.748Call5 - - 44
(+0)		61.88%
(+8.18%)		0.9881061
9/19/2025$550.00$0.100Put10 - - 541
(-15)		57.26%
(+7.06%)		-0.0162862
9/19/2025$550.00$36.588Call2 - - 47
(+0)		57.10%
(+6.86%)		0.9836091
9/19/2025$555.00$0.133Put21 - 358
(+0)		52.51%
(+5.86%)		-0.0225862
9/19/2025$555.00$31.809Call5 - - 152
(+0)		52.51%
(+5.87%)		0.9774821
9/19/2025$560.00$0.180Put14131937
(-104)		47.59%
(+4.54%)		-0.0320034
9/19/2025$560.00$26.673Call17113840
(-1)		47.41%
(+4.32%)		0.967676
9/19/2025$562.50$0.213Put12 - - 163
(-1)		44.87%
(+3.59%)		-0.0389422
9/19/2025$562.50$24.389Call1 - - 2
(+1)		45.05%
(+3.81%)		0.9616191
9/19/2025$565.00$0.251Put1810 - 240
(-45)		42.26%
(+2.79%)		-0.0471794
9/19/2025$565.00$21.927Call11 - 223
(+0)		42.45%
(+2.97%)		0.9535191
9/19/2025$567.50$0.294Put63187
(-7)		39.78%
(+2.14%)		-0.0568655
9/19/2025$570.00$0.353Put43121267
(-96)		37.05%
(+1.19%)		-0.07040512
9/19/2025$570.00$16.852Call2 - - 148
(-6)		36.86%
(+0.95%)		0.9285592
9/19/2025$572.50$0.432Put44158143
(+3)		34.35%
(+0.19%)		-0.08882713
9/19/2025$575.00$0.561Put26598127408
(-6)		31.59%
(-0.98%)		-0.11781418
9/19/2025$575.00$12.057Call3 - 1236
(-8)		31.59%
(-0.98%)		0.8822473
9/19/2025$577.50$0.741Put663411212674
(+12)		29.49%
(-1.53%)		-0.155705122
9/19/2025$577.50$9.755Call2 - - 27
(+0)		29.35%
(-1.71%)		0.8407782
9/19/2025$580.00$1.061Put42926730477
(+9)		27.69%
(-1.94%)		-0.21653680
9/19/2025$580.00$7.744Call116354884
(-59)		27.69%
(-1.98%)		0.78366425
9/19/2025$582.50$1.635Put796696121022
(+767)		26.34%
(-2.07%)		-0.31068486
9/19/2025$582.50$5.771Call7 - - 81
(-5)		26.42%
(-1.96%)		0.6970914
9/19/2025$585.00$2.472Put1924785286
(+38)		25.59%
(-1.68%)		-0.42386934
9/19/2025$585.00$3.971Call80138463
(-6)		25.59%
(-1.68%)		0.57723315
9/19/2025$587.50$3.561Put2611429
(+4)		25.26%
(-0.95%)		-0.54134717
9/19/2025$587.50$2.742Call131255
(-6)		26.38%
(+0.17%)		0.46176711
9/19/2025$590.00$5.213Put964530406
(+73)		25.28%
(-0.02%)		-0.67554859
9/19/2025$590.00$1.756Call2092076683
(+70)		25.26%
(-0.01%)		0.34039473
9/19/2025$592.50$6.941Put1491612626
(+16)		25.62%
(+1.18%)		-0.77457747
9/19/2025$592.50$1.091Call45266237
(+13)		25.62%
(+1.18%)		0.23722125
9/19/2025$595.00$9.057Put1022837133
(-49)		26.37%
(+2.61%)		-0.85594339
9/19/2025$595.00$0.651Call23617540634
(+78)		26.44%
(+2.67%)		0.155095134
9/19/2025$597.50$11.344Put4624185
(+5)		27.51%
(+4.24%)		-0.90977733
9/19/2025$597.50$0.431Call93213779
(+4)		27.51%
(+4.24%)		0.10760442
9/19/2025$600.00$13.912Put725189
(+2)		29.17%
(+6.16%)		-0.9444086
9/19/2025$600.00$0.291Call309521461330
(-7)		29.04%
(+3.71%)		0.07434789
9/19/2025$602.50$0.209Call2962059
(+3)		30.84%
(+7.95%)		0.05339819
9/19/2025$605.00$18.638Put1 - 115
(+0)		32.78%
(+9.92%)		-0.9736231
9/19/2025$605.00$0.153Call2162482579
(+241)		32.93%
(+10.08%)		0.03881973
9/19/2025$607.50$0.118Call10712440
(+0)		34.87%
(+12.01%)		0.02950920
9/19/2025$610.00$0.092Call25520451009
(-39)		36.72%
(+13.79%)		0.02258276
9/19/2025$612.50$0.070Call130 - 437
(+23)		38.41%
(+15.36%)		0.01719813
9/19/2025$615.00$0.053Call15 - 131321
(+12)		39.89%
(+16.66%)		0.0129146
9/19/2025$617.50$0.040Call4 - - 13
(-7)		41.06%
(+17.56%)		0.0097394
9/19/2025$620.00$0.027Call32796351
(-24)		42.23%
(+18.42%)		0.00681423
9/19/2025$630.00$0.006Call3 - - 161
(+0)		45.84%
(+20.21%)		0.0016751
9/19/2025$640.00$0.002Call1 - - 279
(-3)		51.05%
(+22.66%)		0.0006461
9/19/2025$650.00$0.001Call2 - 228
(+0)		56.26%
(+24.07%)		0.0003021
9/19/2025$680.00$0.000Call1 - - 60
(+0)		69.88%
(+25.54%)		3.2E-051
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 9/19/2025 by MarketBeat.com Staff
From Our Partners
Trump’s national nightmare is here
Porter Stansberry and Jeff Brown say a new U.S. national emergency is already underway — and it could trigger ...
Porter & Company | Sponsoredtc pixel
He Called Nvidia at $1.10. Now, He Says THIS Stock Will…
The original Magnificent Seven returned 16,894%—turning $7K into $1.18 million. Now, the man who called Nvi...
The Oxford Club | Sponsoredtc pixel
A New Way to Double Your Retirement Income?
Bloomberg reports that a new class of investments is “entering a golden era,” with yields fueling a retail boo...
Investors Alley | Sponsoredtc pixel
INVESTOR ALERT: Tiny “$3 AI Wonder Stock” on the Verge of Blasting Off
Right now, we’re witnessing a monumental shift in the world.
Traders Agency | Sponsoredtc pixel
Strange crypto pattern discovered by 40-person research team
Something unusual is happening inside a 40-person crypto research firm. They're helping 8,000+ ordinary peo...
Crypto Swap Profits | Sponsoredtc pixel
IRS Wants Another Check on Sept 15th—What If You Could Keep It Instead?
On September 15th, the IRS collects another round of quarterly tax payments—targeting self-employed profession...
American Alternative | Sponsoredtc pixel
Forget AI Stocks — This Device Will REPLACE the Microchip
While everyone's chasing the same AI plays, George Gilder is focused on something completely different. He ...
Banyan Hill Publishing | Sponsoredtc pixel
This is the “End of Tesla” as we know it…
Jeff has identified five of the past seven number-one performing tech stocks — before they took off. His Tesla...
Brownstone Research | Sponsoredtc pixel