Free Trial

Mastercard (MA) Options Chain & Prices

Mastercard logo
$575.60 +1.05 (+0.18%)
Closing price 03:59 PM Eastern
Extended Trading
$578.96 +3.36 (+0.58%)
As of 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
5/30/2025$470.00$0.007Put4411724129
(+0)
86.74%
(+10.08%)
-0.00073343
5/30/2025$475.00$0.008Put27 - 2739
(+0)
83.51%
(+9.69%)
-0.0008764
5/30/2025$480.00$0.009Put1 - - 70
(+0)
80.32%
(+9.33%)
-0.001051
5/30/2025$500.00$0.019Put5 - - 532
(+0)
67.56%
(+7.92%)
-0.0022953
5/30/2025$512.50$0.030Put1 - - 14
(+4)
59.48%
(+7.02%)
-0.0039711
5/30/2025$520.00$55.957Call1 - - 12
(+0)
54.54%
(+6.42%)
0.9942561
5/30/2025$522.50$0.045Put5 - 50
(+0)
52.89%
(+6.26%)
-0.0064521
5/30/2025$525.00$0.051Put1 - - 220
(+0)
51.23%
(+6.08%)
-0.0073361
5/30/2025$535.00$41.005Call1 - - 4
(+0)
44.50%
(+5.32%)
0.9872371
5/30/2025$537.50$0.093Put21 - 2
(+0)
42.79%
(+5.15%)
-0.0147442
5/30/2025$540.00$0.106Put1 - - 48
(+10)
41.06%
(+4.86%)
-0.0171891
5/30/2025$542.50$33.615Call1 - 10
(+0)
39.36%
(+4.75%)
0.9798791
5/30/2025$545.00$0.139Put11 - 206
(+45)
37.59%
(+4.52%)
-0.0236821
5/30/2025$550.00$0.190Put1511141
(+30)
34.00%
(+3.83%)
-0.0339638
5/30/2025$552.50$0.226Put34 - 20159
(+60)
32.27%
(+3.48%)
-0.0410975
5/30/2025$552.50$23.659Call40 - 305
(+0)
32.23%
(+3.44%)
0.9586643
5/30/2025$555.00$0.275Put4 - 3347
(+21)
30.50%
(+2.99%)
-0.0510882
5/30/2025$557.50$0.340Put5740262
(+21)
28.89%
(+2.95%)
-0.0641369
5/30/2025$560.00$0.441Put135642391
(-126)
27.33%
(+2.40%)
-0.08349418
5/30/2025$562.50$0.584Put80515167
(-4)
25.99%
(+1.67%)
-0.10968214
5/30/2025$565.00$0.810Put91 - 317
(+11)
24.76%
(+1.31%)
-0.1487084
5/30/2025$565.00$11.747Call84461
(+2)
24.76%
(+1.31%)
0.8516677
5/30/2025$567.50$1.139Put52272
(+4)
23.72%
(+1.06%)
-0.2012853
5/30/2025$567.50$9.633Call21 - 25
(+7)
23.75%
(+1.08%)
0.8010672
5/30/2025$570.00$1.618Put53241889
(+16)
22.82%
(+0.88%)
-0.27070826
5/30/2025$570.00$7.554Call73359
(-3)
22.82%
(+0.88%)
0.7307677
5/30/2025$572.50$2.292Put1911430
(+7)
22.03%
(+0.75%)
-0.3576819
5/30/2025$572.50$5.771Call178231
(-4)
22.05%
(+0.77%)
0.64736211
5/30/2025$575.00$3.211Put35102183
(+13)
21.33%
(+0.67%)
-0.46030220
5/30/2025$575.00$4.135Call522227102
(+43)
21.33%
(+0.67%)
0.54403922
5/30/2025$577.50$4.406Put3 - 340
(+2)
20.69%
(+0.67%)
-0.572523
5/30/2025$577.50$2.850Call32103140
(+56)
20.70%
(+0.68%)
0.43698220
5/30/2025$580.00$5.855Put5321196
(+0)
20.10%
(+0.72%)
-0.6827374
5/30/2025$580.00$1.791Call40139423
(+21)
20.08%
(+0.71%)
0.323231
5/30/2025$582.50$1.075Call661917134
(+96)
19.61%
(+0.79%)
0.2250840
5/30/2025$585.00$9.703Put4 - - 51
(+0)
19.42%
(+0.93%)
-0.8673581
5/30/2025$585.00$0.599Call462511349
(+24)
19.42%
(+0.93%)
0.14337716
5/30/2025$587.50$0.348Call71123572
(+31)
19.68%
(+1.21%)
0.09125219
5/30/2025$590.00$0.210Call2652121
(+19)
20.39%
(+1.69%)
0.05787614
5/30/2025$592.50$0.137Call108266
(+34)
21.35%
(+2.30%)
0.038623
Elon Set to Shock the World on June 1st? (Ad)

Tech legend Jeff Brown recently traveled to the industrial zone of South Memphis to investigate what he believes will be Elon’s greatest invention ever… Yes, even bigger than Tesla or SpaceX.

Click here now because after June 1st, it could be too late.
5/30/2025$595.00$0.093Call1 - - 147
(+10)
22.42%
(+2.99%)
0.026571
5/30/2025$597.50$0.065Call1 - 113
(+0)
23.51%
(+3.72%)
0.0186381
5/30/2025$600.00$0.046Call1 - - 80
(-6)
24.57%
(+4.45%)
0.0132011
5/30/2025$602.50$0.033Call1,5007317680
(+0)
25.57%
(+5.14%)
0.00935648
5/30/2025$610.00$0.011Call75016258858
(+0)
28.09%
(+6.72%)
0.00321136
5/30/2025$670.00$0.000Call2 - - 0
(+0)
44.13%
(+6.20%)
2E-062
5/30/2025$672.50$0.000Call2 - - 0
(+0)
44.87%
(+6.23%)
2E-062
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