S&P 500   3,756.23 (-2.43%)
DOW   30,387.49 (-1.78%)
QQQ   319.71 (-2.70%)
AAPL   141.65 (-1.05%)
MSFT   231.96 (-0.16%)
FB   271.21 (-3.84%)
GOOGL   1,812.34 (-5.01%)
AMZN   3,241.68 (-2.54%)
TSLA   868.01 (-1.71%)
NVDA   515.01 (-4.17%)
BABA   261.41 (-1.70%)
CGC   37.64 (+5.97%)
GE   10.83 (-4.07%)
MU   75.01 (-5.66%)
AMD   89.01 (-6.02%)
NIO   56.95 (-5.57%)
T   29.17 (-1.95%)
F   10.77 (-3.75%)
ACB   11.32 (+6.09%)
BA   193.09 (-4.44%)
DIS   162.51 (-4.16%)
NFLX   532.89 (-5.17%)
GILD   65.49 (-1.81%)
S&P 500   3,756.23 (-2.43%)
DOW   30,387.49 (-1.78%)
QQQ   319.71 (-2.70%)
AAPL   141.65 (-1.05%)
MSFT   231.96 (-0.16%)
FB   271.21 (-3.84%)
GOOGL   1,812.34 (-5.01%)
AMZN   3,241.68 (-2.54%)
TSLA   868.01 (-1.71%)
NVDA   515.01 (-4.17%)
BABA   261.41 (-1.70%)
CGC   37.64 (+5.97%)
GE   10.83 (-4.07%)
MU   75.01 (-5.66%)
AMD   89.01 (-6.02%)
NIO   56.95 (-5.57%)
T   29.17 (-1.95%)
F   10.77 (-3.75%)
ACB   11.32 (+6.09%)
BA   193.09 (-4.44%)
DIS   162.51 (-4.16%)
NFLX   532.89 (-5.17%)
GILD   65.49 (-1.81%)
S&P 500   3,756.23 (-2.43%)
DOW   30,387.49 (-1.78%)
QQQ   319.71 (-2.70%)
AAPL   141.65 (-1.05%)
MSFT   231.96 (-0.16%)
FB   271.21 (-3.84%)
GOOGL   1,812.34 (-5.01%)
AMZN   3,241.68 (-2.54%)
TSLA   868.01 (-1.71%)
NVDA   515.01 (-4.17%)
BABA   261.41 (-1.70%)
CGC   37.64 (+5.97%)
GE   10.83 (-4.07%)
MU   75.01 (-5.66%)
AMD   89.01 (-6.02%)
NIO   56.95 (-5.57%)
T   29.17 (-1.95%)
F   10.77 (-3.75%)
ACB   11.32 (+6.09%)
BA   193.09 (-4.44%)
DIS   162.51 (-4.16%)
NFLX   532.89 (-5.17%)
GILD   65.49 (-1.81%)
S&P 500   3,756.23 (-2.43%)
DOW   30,387.49 (-1.78%)
QQQ   319.71 (-2.70%)
AAPL   141.65 (-1.05%)
MSFT   231.96 (-0.16%)
FB   271.21 (-3.84%)
GOOGL   1,812.34 (-5.01%)
AMZN   3,241.68 (-2.54%)
TSLA   868.01 (-1.71%)
NVDA   515.01 (-4.17%)
BABA   261.41 (-1.70%)
CGC   37.64 (+5.97%)
GE   10.83 (-4.07%)
MU   75.01 (-5.66%)
AMD   89.01 (-6.02%)
NIO   56.95 (-5.57%)
T   29.17 (-1.95%)
F   10.77 (-3.75%)
ACB   11.32 (+6.09%)
BA   193.09 (-4.44%)
DIS   162.51 (-4.16%)
NFLX   532.89 (-5.17%)
GILD   65.49 (-1.81%)
Log in
NYSE:MA

Mastercard Options Chain and Prices

$315.40
-12.30 (-3.75 %)
(As of 01/27/2021 03:09 PM ET)
Add
Compare
Today's Range
$314.80
Now: $315.40
$324.26
50-Day Range
$323.26
MA: $338.71
$356.94
52-Week Range
$199.99
Now: $315.40
$367.25
Volume348,272 shs
Average Volume4.55 million shs
Market Capitalization$314.43 billion
P/E Ratio47.29
Dividend Yield0.53%
Beta1.19

Options Chain

Mastercard (NYSE:MA) Options Chain

 $ 
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
1/29/2021$475.00$0.175Call0000
(+0)
1.730860.0110930
1/29/2021$470.00$0.000Call0000
(+0)
0.00
1/29/2021$465.00$0.000Call0000
(+0)
0.00
1/29/2021$460.00$0.000Call0000
(+0)
0.00
1/29/2021$455.00$0.000Call0000
(+0)
0.00
1/29/2021$450.00$0.000Call0000
(+0)
0.00
1/29/2021$445.00$0.000Call0000
(+0)
0.00
1/29/2021$440.00$0.000Call0002
(+0)
0.00
1/29/2021$435.00$0.000Call0000
(+0)
0.00
1/29/2021$430.00$0.000Call0000
(+0)
0.00
1/29/2021$425.00$0.000Call0000
(+0)
0.00
1/29/2021$420.00$0.000Call0000
(+0)
0.00
1/29/2021$415.00$0.000Call0001
(+0)
0.00
1/29/2021$410.00$0.000Call0002
(+0)
0.00
1/29/2021$405.00$0.000Call0008
(+0)
0.00
1/29/2021$400.00$0.080Call10082
(+0)
0.922395
(+0.173012)
0.0095851
1/29/2021$395.00$0.000Call000154
(+0)
0.00
1/29/2021$390.00$0.065Call00094
(+0)
0.7921230.0084780
1/29/2021$385.00$0.000Call00035
(+0)
0.00
1/29/2021$382.50$0.105Call00059
(+0)
0.760006
(+0.136402)
0.0135630
1/29/2021$380.00$0.110Call707143
(+5)
0.736993
(+0.151664)
0.014531
1/29/2021$377.50$0.205Call0003
(+0)
0.776617
(+0.16913)
0.0241870
1/29/2021$375.00$0.115Call615144
(+0)
0.693164
(+0.136752)
0.0172572
1/29/2021$372.50$0.140Call00086
(+17)
0.678125
(+0.122363)
0.0200130
1/29/2021$370.00$0.195Call312247
(+41)
0.681543
(+0.13562)
0.0265633
1/29/2021$367.50$0.230Call10010113
(+1)
0.664767
(+0.110349)
0.0306212
1/29/2021$365.00$0.160Call681015164
(+61)
0.595549
(+0.061699)
0.02444826
1/29/2021$362.50$0.305Call1611236
(+1)
0.629942
(+0.095261)
0.0410547
1/29/2021$360.00$0.370Call74421548
(-26)
0.61756
(+0.086522)
0.04937225
1/29/2021$357.50$0.385Call21417127
(+17)
0.585725
(+0.057754)
0.05343312
1/29/2021$355.00$0.450Call759571433
(+1253)
0.566738
(+0.040875)
0.06280725
1/29/2021$352.50$0.580Call62651191
(+10)
0.559325
(+0.0362)
0.07879315
1/29/2021$350.00$0.755Call2805685780
(+75)
0.553656
(+0.032178)
0.09914790
1/29/2021$347.50$0.970Call117104595
(+196)
0.54667
(+0.026132)
0.12325614
1/29/2021$345.00$1.235Call441193151576
(+61)
0.538765
(+0.019808)
0.15179572
1/29/2021$342.50$1.625Call952253376
(+149)
0.538114
(+0.018979)
0.18916139
1/29/2021$340.00$2.030Call5951773341032
(+404)
0.528544
(+0.006751)
0.228157208
1/29/2021$337.50$2.585Call902857277
(+70)
0.524712
(+0.009081)
0.27572858
1/29/2021$335.00$3.300Call19155109548
(+257)
0.524666
(+0.006635)
0.330212106
1/29/2021$332.50$4.025Call19565761607
(+1424)
0.513309
(-0.002961)
0.38624367
1/29/2021$330.00$5.075Call31317684302
(+85)
0.517649
(+0.000191)
0.450068154
1/29/2021$327.50$6.275Call1503849213
(+99)
0.521111
(+0.005318)
0.51460768
1/29/2021$325.00$7.650Call781239219
(+34)
0.525842
(+0.011054)
0.57826558
1/29/2021$322.50$9.100Call47920179
(+109)
0.523339
(+0.004817)
0.64092435
1/29/2021$320.00$10.675Call905222199
(+127)
0.517627
(-0.00646)
0.70202225
1/29/2021$317.50$12.625Call10156
(+52)
0.535161
(+0.006969)
0.7505031
1/29/2021$315.00$14.425Call1111048
(+35)
0.522901
(-0.016172)
0.8044312
1/29/2021$312.50$16.700Call10117
(+15)
0.556123
(+0.009835)
0.83331
1/29/2021$310.00$18.675Call22033
(+21)
0.535676
(-0.020567)
0.8785392
1/29/2021$307.50$21.350Call90913
(+3)
0.620042
(+0.030712)
0.8769766
1/29/2021$305.00$22.850Call00013
(+2)
0.425412
(-0.150389)
0.9699940
1/29/2021$300.00$27.900Call220220
(+5)
0.531735
(-0.062786)
0.9682882
1/29/2021$297.50$29.850Call0000
(+0)
0.01.00
1/29/2021$295.00$32.700Call110101
(+1)
1
1/29/2021$292.50$35.225Call0004
(+0)
0.492205
(-0.099719)
0.9948990
1/29/2021$290.00$37.625Call1051032207
(-1)
11
1/29/2021$287.50$40.200Call0000
(+0)
0
1/29/2021$285.00$42.725Call1001000390
(+0)
0.592159
(-0.194985)
0.9956998
1/29/2021$282.50$45.325Call0002
(+0)
0.766711
(-0.050519)
0.9849980
1/29/2021$280.00$47.375Call0000
(+0)
0
1/29/2021$275.00$52.775Call1100
(+0)
0.827677
(-0.138662)
0.9912051
1/29/2021$270.00$57.800Call0000
(+0)
0.938246
(-0.013227)
0.9898160
1/29/2021$265.00$62.625Call0000
(+0)
0
1/29/2021$260.00$67.625Call0000
(+0)
0
1/29/2021$255.00$72.525Call0000
(+0)
0
1/29/2021$250.00$77.700Call0001
(+0)
0.3
(-0.78679)
1.00
1/29/2021$245.00$82.525Call0000
(+0)
0
1/29/2021$240.00$87.500Call0000
(+0)
0
1/29/2021$235.00$92.750Call0000
(+0)
1.402590.9963030
1/29/2021$230.00$97.525Call0000
(+0)
0
1/29/2021$225.00$102.725Call0000
(+0)
1.46222
(-0.352573)
0.998150
1/29/2021$220.00$107.625Call0000
(+0)
0
1/29/2021$215.00$112.425Call0000
(+0)
0
1/29/2021$210.00$117.425Call0000
(+0)
0
1/29/2021$205.00$122.675Call0000
(+0)
0
1/29/2021$200.00$127.350Call0000
(+0)
0
1/29/2021$195.00$132.525Call0000
(+0)
0
1/29/2021$190.00$137.225Call0000
(+0)
0
1/29/2021$185.00$142.900Call0000
(+0)
2.70328
(+0.206152)
0.9929650
1/29/2021$180.00$147.750Call0000
(+0)
2.413150.99780
1/29/2021$175.00$152.650Call0000
(+0)
0
1/29/2021$170.00$157.700Call0000
(+0)
0.3
(-1.90984)
1.00
1/29/2021$165.00$162.650Call0000
(+0)
0
1/29/2021$475.00$147.250Put0000
(+0)
0
1/29/2021$470.00$142.350Put0000
(+0)
1.4875-0.9961960
1/29/2021$465.00$137.325Put0001
(+0)
1.3612-0.9977840
1/29/2021$460.00$132.750Put0000
(+0)
1.81774-0.9770350
1/29/2021$455.00$127.700Put0000
(+0)
1.74089-0.9785240
1/29/2021$450.00$122.350Put0000
(+0)
1.32978-0.9958720
1/29/2021$445.00$117.375Put0000
(+0)
1.34228-0.9941030
1/29/2021$440.00$112.300Put0000
(+0)
0.600998-1.00
1/29/2021$435.00$107.375Put0000
(+0)
1.252-0.993690
1/29/2021$430.00$102.325Put0000
(+0)
1.08023-0.9973080
1/29/2021$425.00$97.400Put0000
(+0)
1.19273-0.9914540
1/29/2021$420.00$92.375Put0000
(+0)
1.1102-0.9930570
1/29/2021$415.00$87.575Put0000
(+0)
1.25182-0.9797270
1/29/2021$410.00$82.475Put0000
(-1)
1.13801-0.9851710
1/29/2021$405.00$77.250Put0001
(+0)
0
1/29/2021$400.00$72.325Put0000
(+0)
0.817802-0.9966570
1/29/2021$395.00$67.350Put0000
(+0)
0.829637
(+0.078373)
-0.9937310
1/29/2021$390.00$62.375Put0000
(+0)
0.812599-0.9908460
1/29/2021$385.00$57.475Put0000
(+0)
0.85057-0.981080
1/29/2021$382.50$54.875Put0000
(+0)
0.736914-0.9897960
1/29/2021$380.00$52.150Put0000
(+0)
0
1/29/2021$377.50$49.900Put0000
(+0)
0.715039
(+0.039648)
-0.9864540
1/29/2021$375.00$48.025Put0002
(+0)
0.942425
(+0.306623)
-0.9390030
1/29/2021$372.50$44.675Put0002
(+0)
0
1/29/2021$370.00$43.000Put0004
(+2)
0.864695
(+0.348947)
-0.9362470
1/29/2021$367.50$40.625Put1011
(+0)
0.867163
(+0.146487)
-0.9262621
1/29/2021$365.00$37.200Put1017
(+0)
1
1/29/2021$362.50$35.125Put0003
(-1)
0.639957
(+0.150504)
-0.9579570
1/29/2021$360.00$32.975Put00030
(-1)
0.711963
(+0.165446)
-0.9269260
1/29/2021$357.50$30.625Put11023
(+2)
0.696098
(+0.14715)
-0.9127121
1/29/2021$355.00$27.175Put00064
(+0)
0
1/29/2021$352.50$24.750Put11038
(+0)
1
1/29/2021$350.00$23.300Put22067
(+0)
0.597085
(+0.07049)
-0.8836231
1/29/2021$347.50$20.975Put20280
(+0)
0.585351
(+0.081032)
-0.8636471
1/29/2021$345.00$18.525Put650344
(+4)
0.5396
(+0.020231)
-0.850335
1/29/2021$342.50$16.625Put300224
(-5)
0.559961
(+0.039626)
-0.8008341
1/29/2021$340.00$14.350Put19313652
(-4)
0.53374
(+0.022184)
-0.77190610
1/29/2021$337.50$12.575Put1138149
(+0)
0.540429
(+0.031618)
-0.7179779
1/29/2021$335.00$10.775Put30315459
(+27)
0.5396
(+0.023161)
-0.66506124
1/29/2021$332.50$9.150Put331612179
(-5)
0.540958
(+0.031298)
-0.60787717
1/29/2021$330.00$7.625Put1153733432
(+108)
0.534912
(+0.022965)
-0.54737559
1/29/2021$327.50$6.150Put1808529197
(-35)
0.530691
(+0.021474)
-0.48541971
1/29/2021$325.00$5.000Put94860381
(-36)
0.525989
(+0.017053)
-0.42190765
1/29/2021$322.50$4.050Put1041856279
(-56)
0.538204
(+0.016795)
-0.36112754
1/29/2021$320.00$3.150Put249722726
(+12)
0.531548
(+0.014068)
-0.302597194
1/29/2021$317.50$2.535Put118591239
(+28)
0.544995
(+0.020657)
-0.25239248
1/29/2021$315.00$1.855Put284432362
(+102)
0.53833
(+0.00376)
-0.201114193
1/29/2021$312.50$1.585Put130154186
(+14)
0.564257
(+0.026735)
-0.17006951
1/29/2021$310.00$1.210Put154621634
(+131)
0.576583
(+0.024923)
-0.13550228
1/29/2021$307.50$0.980Put18912501370
(+1286)
0.59165
(+0.028756)
-0.11128143
1/29/2021$305.00$0.760Put421011529
(-3)
0.599988
(+0.029584)
-0.08841712
1/29/2021$300.00$0.470Put91742445
(+118)
0.632716
(+0.023867)
-0.05661715
1/29/2021$297.50$0.270Put61572
(+49)
0.608848
(-0.006559)
-0.0360563
1/29/2021$295.00$0.295Put3611593
(+38)
0.662735
(+0.03787)
-0.0360546
1/29/2021$292.50$0.245Put00082
(+68)
0.69095
(+0.042965)
-0.029760
1/29/2021$290.00$0.170Put707283
(+30)
0.683594
(+0.012269)
-0.0215914
1/29/2021$287.50$0.175Put0008
(+3)
0.728132
(+0.068431)
-0.0209830
1/29/2021$285.00$0.265Put00042
(+11)
0.831909
(+0.130535)
-0.0270150
1/29/2021$282.50$0.145Put00015
(+6)
0.788102
(+0.069377)
-0.0163550
1/29/2021$280.00$0.085Put20187
(+28)
0.779961
(+0.02484)
-0.0103282
1/29/2021$275.00$0.075Put00044
(+1)
0.83921
(+0.033351)
-0.0086490
1/29/2021$270.00$0.090Put000130
(+6)
0.937759
(+0.092837)
-0.009070
1/29/2021$265.00$0.070Put00012
(+2)
0.981509
(+0.092837)
-0.0068790
1/29/2021$260.00$0.065Put00046
(+25)
1.05159
(+0.094558)
-0.0060250
1/29/2021$255.00$0.000Put0002
(+0)
0.00
1/29/2021$250.00$0.065Put000152
(+75)
1.21415
(+0.177755)
-0.0053060
1/29/2021$245.00$0.070Put00040
(+0)
1.30585
(+0.196693)
-0.0052810
1/29/2021$240.00$0.060Put00011
(+1)
1.37134
(+0.190088)
-0.0043340
1/29/2021$235.00$0.000Put0000
(+0)
0.00
1/29/2021$230.00$0.055Put000166
(+0)
1.53945
(+0.200153)
-0.0036710
1/29/2021$225.00$0.060Put00014
(+0)
1.64062
(+0.341925)
-0.0037770
1/29/2021$220.00$0.050Put00029
(+0)
1.70415
(+0.240174)
-0.0030950
1/29/2021$215.00$0.000Put0000
(+0)
0.00
1/29/2021$210.00$0.030Put00031
(+0)
1.76757
(+0.247842)
-0.0017960
1/29/2021$205.00$0.015Put50542
(+2)
1.78007
(+0.161322)
-0.000982
1/29/2021$200.00$0.025Put00035
(+0)
1.92261
(+0.082707)
-0.0014110
1/29/2021$195.00$0.000Put0000
(+0)
0.00
1/29/2021$190.00$0.000Put0000
(+0)
0.00
1/29/2021$185.00$0.000Put0000
(+0)
0.00
1/29/2021$180.00$0.000Put0000
(+0)
0.00
1/29/2021$175.00$0.000Put0000
(+0)
0.00
1/29/2021$170.00$0.000Put0000
(+0)
0.00
1/29/2021$165.00$0.000Put0002
(+0)
0.00
End-of-day options data provided by Trade Alert and Intrinio.

This page was last updated on 1/27/2021 by MarketBeat.com Staff

Enter your email address below to receive a concise daily summary of analysts' upgrades, downgrades and new coverage with MarketBeat.com's FREE daily email newsletter.