Log in

NYSE:MAMastercard Options Chain and Prices

$294.91
+0.65 (+0.22 %)
(As of 05/25/2020 04:00 PM ET)
Add
Compare
Today's Range
$293.01
Now: $294.91
$296.80
50-Day Range
$228.61
MA: $266.57
$298.80
52-Week Range
$199.99
Now: $294.91
$347.25
Volume2.90 million shs
Average Volume6.17 million shs
Market Capitalization$296.01 billion
P/E Ratio37.71
Dividend Yield0.54%
Beta1.06

Options Chain

Mastercard (NYSE:MA) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
5/29/2020$365.00$0.000Call000
5/29/2020$360.00$0.000Call000
5/29/2020$355.00$0.000Call000
5/29/2020$350.00$0.000Call000
5/29/2020$345.00$0.000Call010
5/29/2020$340.00$0.000Call110.6151980
5/29/2020$335.00$0.085Call4260.423828 (+0.076953)0.016093
5/29/2020$330.00$0.100Call11270 (-8)0.385547 (+0.060547)0.018822
5/29/2020$325.00$0.090Call38118 (-31)0.334375 (+0.031369)0.019005
5/29/2020$322.50$0.170Call241 (+1)0.343216 (+0.06358)0.031611
5/29/2020$320.00$0.075Call59303 (+19)0.28125 (-0.008089)0.018918
5/29/2020$317.50$0.130Call650 (+50)0.27998 (+0.024793)0.029786
5/29/2020$315.00$0.155Call109324 (-13)0.266016 (-0.007344)0.038344
5/29/2020$312.50$0.000Call3117 (+17)0.272865 (+0.017992)0
5/29/2020$310.00$0.370Call3161,367 (+322)0.254687 (-0.016524)0.081217
5/29/2020$307.50$0.515Call62141 (+33)0.242189 (-0.031009)0.109466
5/29/2020$305.00$0.805Call610313 (+39)0.239014 (-0.047072)0.158771
5/29/2020$302.50$1.475Call134149 (+16)0.256315 (-0.022193)0.24263
5/29/2020$300.00$2.220Call12,226540 (+12)0.261225 (-0.021402)0.324672
5/29/2020$297.50$2.940Call94115 (+27)0.25083 (-0.022119)0.407462
5/29/2020$295.00$4.150Call288491 (+66)0.25735 (-0.020478)0.503802
5/29/2020$292.50$4.850Call64102 (+2)0.216478 (-0.074654)0.613718
5/29/2020$290.00$7.200Call56214 (-17)0.266463 (-0.028366)0.682141
5/29/2020$287.50$8.800Call95136 (+1)0.252528 (-0.063994)0.771993
5/29/2020$285.00$11.375Call3244980.306289 (-0.015021)0.795962
5/29/2020$282.50$13.300Call7660.29494 (-0.063062)0.858414
5/29/2020$280.00$15.600Call29361 (+1)0.310987 (-0.031703)0.889977
5/29/2020$277.50$18.300Call6560.375609 (-0.019653)0.884153
5/29/2020$275.00$20.725Call439 (-2)0.4048 (-0.009362)0.898862
5/29/2020$272.50$21.550Call82501
5/29/2020$270.00$24.600Call9156 (-1)01
5/29/2020$267.50$26.400Call012201
5/29/2020$265.00$30.125Call5660.420729 (-0.118233)0.96889
5/29/2020$262.50$31.875Call117 (-1)01
5/29/2020$260.00$34.600Call028
5/29/2020$257.50$37.100Call113
5/29/2020$255.00$39.775Call224
5/29/2020$252.50$41.825Call010601
5/29/2020$250.00$44.400Call0113 (-1)01
5/29/2020$247.50$47.050Call013
5/29/2020$245.00$48.700Call01401
5/29/2020$242.50$51.950Call03
5/29/2020$240.00$54.500Call14
5/29/2020$237.50$56.950Call01
5/29/2020$235.00$59.550Call02
5/29/2020$232.50$61.900Call00
5/29/2020$230.00$64.500Call08
5/29/2020$225.00$69.600Call00
5/29/2020$220.00$74.550Call00
5/29/2020$215.00$79.550Call00
5/29/2020$210.00$84.400Call03
5/29/2020$205.00$89.400Call06
5/29/2020$200.00$94.375Call01
5/29/2020$195.00$99.400Call01
5/29/2020$190.00$104.400Call00
5/29/2020$185.00$109.425Call00
5/29/2020$180.00$114.350Call00
5/29/2020$175.00$119.400Call00
5/29/2020$170.00$124.450Call00
5/29/2020$165.00$129.400Call00
5/29/2020$160.00$134.475Call00
5/29/2020$155.00$139.350Call00
5/29/2020$150.00$144.400Call00
5/29/2020$145.00$149.450Call00
5/29/2020$140.00$154.450Call00
5/29/2020$135.00$159.525Call00
5/29/2020$130.00$164.650Call00
5/29/2020$365.00$70.125Put000.604297-0.995261
5/29/2020$360.00$64.925Put00
5/29/2020$355.00$60.100Put000.473892-0.997933
5/29/2020$350.00$54.950Put00
5/29/2020$345.00$49.850Put00
5/29/2020$340.00$44.850Put00
5/29/2020$335.00$39.650Put00
5/29/2020$330.00$34.675Put06
5/29/2020$325.00$29.450Put03
5/29/2020$322.50$27.200Put00
5/29/2020$320.00$24.625Put00
5/29/2020$317.50$21.850Put00
5/29/2020$315.00$19.900Put312 (+1)
5/29/2020$312.50$17.000Put01 (+1)
5/29/2020$310.00$15.675Put09 (+1)0.284141 (+0.142408)-0.894461
5/29/2020$307.50$12.600Put05 (+3)0.123708 (-0.145361)-0.993425
5/29/2020$305.00$10.650Put1927 (+7)0.21475 (-0.026217)-0.870749
5/29/2020$302.50$9.325Put0116 (+57)0.276208 (+0.028037)-0.741839
5/29/2020$300.00$6.800Put7146 (+7)0.224392 (-0.004884)-0.703231
5/29/2020$297.50$4.900Put5286 (+20)0.21068 (-0.058975)-0.612896
5/29/2020$295.00$4.500Put207213 (+106)0.275382 (+0.050598)-0.495534
5/29/2020$292.50$2.600Put7599 (+8)0.225708 (-0.066986)-0.390002
5/29/2020$290.00$2.120Put357170 (+38)0.253703 (-0.010241)-0.310174
5/29/2020$287.50$1.790Put58321 (+33)0.283396 (-0.048177)-0.251102
5/29/2020$285.00$1.475Put1821580.307347 (-0.019304)-0.203728
5/29/2020$282.50$0.965Put99168 (+8)0.303292 (-0.054869)-0.146568
5/29/2020$280.00$0.765Put196311 (+63)0.3218 (-0.017732)-0.115901
5/29/2020$277.50$0.640Put273426 (+24)0.341183 (-0.041925)-0.094424
5/29/2020$275.00$0.470Put121174 (+22)0.354222 (-0.032771)-0.07093
5/29/2020$272.50$0.000Put31140 (+1)0.383477 (+0.0116)0
5/29/2020$270.00$0.000Put994210.376961 (-0.003587)0
5/29/2020$267.50$0.120Put2140 (-1)0.354855 (-0.035381)-0.021283
5/29/2020$265.00$0.145Put45264 (-2)0.396605 (-0.044641)-0.022978
5/29/2020$262.50$0.115Put6129 (+11)0.410488 (-0.023108)-0.018059
5/29/2020$260.00$0.060Put14176 (+22)0.406761 (-0.017688)-0.010274
5/29/2020$257.50$0.180Put3820.502952 (+0.072872)-0.02256
5/29/2020$255.00$0.155Put0660.519058 (+0.07039)-0.01892
5/29/2020$252.50$0.000Put820 (+1)0.46779 (-0.023495)0
5/29/2020$250.00$0.000Put0670
5/29/2020$247.50$0.110Put7280.587901 (+0.044217)-0.012637
5/29/2020$245.00$0.095Put01840.609489 (+0.042106)-0.010705
5/29/2020$242.50$0.000Put110 (-1)0.562381 (-0.029758)0
5/29/2020$240.00$0.000Put0270
5/29/2020$237.50$0.000Put180.617970
5/29/2020$235.00$0.000Put0160
5/29/2020$232.50$0.000Put080
5/29/2020$230.00$0.000Put0350
5/29/2020$225.00$0.000Put0340
5/29/2020$220.00$0.000Put04620
5/29/2020$215.00$0.000Put010
5/29/2020$210.00$0.000Put069 (+6)0
5/29/2020$205.00$0.000Put0200
5/29/2020$200.00$0.000Put036 (+12)0
5/29/2020$195.00$0.000Put000
5/29/2020$190.00$0.000Put030
5/29/2020$185.00$0.000Put020
5/29/2020$180.00$0.000Put010
5/29/2020$175.00$0.000Put020
5/29/2020$170.00$0.000Put000
5/29/2020$165.00$0.000Put0100
5/29/2020$160.00$0.000Put000
5/29/2020$155.00$0.000Put000
5/29/2020$150.00$0.000Put000
5/29/2020$145.00$0.000Put000
5/29/2020$140.00$0.000Put000
5/29/2020$135.00$0.000Put000
5/29/2020$130.00$0.000Put010
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 5/25/2020 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.