NYSE:MA - Mastercard Options Chain

$260.10
-1.10 (-0.42 %)
(As of 06/17/2019 01:28 AM ET)
Today's Range
$259.42
Now: $260.10
$261.98
50-Day Range
$241.21
MA: $252.16
$267.03
52-Week Range
$171.89
Now: $260.10
$269.85
Volume3.16 million shs
Average Volume3.71 million shs
Market Capitalization$265.70 billion
P/E Ratio40.08
Dividend Yield0.51%
Beta1.1

Options Chain

Mastercard (NYSE:MA) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
6/21/2019$305.00$0.030Call000.410824 (+0.053625)0.005981
6/21/2019$302.50$0.030Call000.391543 (+0.052353)0.006245
6/21/2019$300.00$0.005Call01850.311585 (+0.037727)0.001477
6/21/2019$297.50$0.020Call000.336596 (+0.034226)0.004939
6/21/2019$295.00$0.030Call090.331959 (+0.048422)0.00724
6/21/2019$292.50$0.050Call000.331771 (+0.067394)0.011505
6/21/2019$290.00$0.040Call0470.303125 (+0.052818)0.010689
6/21/2019$287.50$0.025Call000.26364 (+0.033521)0.007542
6/21/2019$285.00$0.020Call0550.236149 (+0.025211)0.006798
6/21/2019$282.50$0.025Call010.220806 (+0.028439)0.008844
6/21/2019$280.00$0.080Call124030.234375 (+0.039525)0.024041
6/21/2019$277.50$0.045Call2769950.192383 (-0.001036)0.01786
6/21/2019$275.00$0.115Call2891,668 (+14)0.193984 (+0.00113)0.038581
6/21/2019$272.50$0.230Call1401,508 (+11)0.193848 (-0.001027)0.073468
6/21/2019$270.00$0.445Call2002,655 (-9)0.189941 (-0.007885)0.124436
6/21/2019$267.50$0.850Call276511 (+25)0.191076 (-0.011658)0.206897
6/21/2019$265.00$1.515Call3482,275 (-12)0.194129 (-0.014605)0.316602
6/21/2019$262.50$2.520Call273890 (+37)0.199878 (-0.017419)0.443408
6/21/2019$260.00$3.875Call4053,650 (-11)0.207505 (-0.016301)0.569659
6/21/2019$257.50$5.525Call1345100.215162 (-0.018858)0.68214
6/21/2019$255.00$7.450Call6113,329 (-23)0.225354 (-0.021887)0.772217
6/21/2019$252.50$9.575Call49254 (+1)0.237813 (-0.023954)0.838598
6/21/2019$250.00$11.800Call1042,337 (+6)0.247651 (-0.028376)0.889194
6/21/2019$247.50$13.525Call2133 (-1)01
6/21/2019$245.00$16.550Call4012,777 (+32)0.280081 (-0.044078)0.94208
6/21/2019$242.50$18.625Call016601
6/21/2019$240.00$21.375Call166,560 (-3)0.291373 (-0.073095)0.976769
6/21/2019$237.50$23.400Call02901
6/21/2019$235.00$25.825Call1080501
6/21/2019$232.50$28.400Call0101
6/21/2019$230.00$31.325Call224,741 (-13)0.37721 (-0.091949)0.989596
6/21/2019$227.50$33.425Call21301
6/21/2019$225.00$35.825Call515401
6/21/2019$220.00$41.300Call203,2130.460837 (-0.111457)0.994687
6/21/2019$215.00$45.700Call06101
6/21/2019$210.00$51.250Call121,6020.538947
6/21/2019$205.00$55.875Call0770.5808
6/21/2019$200.00$61.250Call02,663 (-2)0.599238
6/21/2019$195.00$65.800Call09410.516818
6/21/2019$190.00$70.525Call018201
6/21/2019$185.00$75.650Call01440.674167
6/21/2019$180.00$80.825Call25040.646
6/21/2019$175.00$85.800Call0970.591385
6/21/2019$170.00$90.700Call04670.707037
6/21/2019$165.00$95.725Call0460.392143
6/21/2019$160.00$100.650Call0280.69
6/21/2019$155.00$105.675Call0130.637667
6/21/2019$150.00$110.750Call0210.752258
6/21/2019$145.00$115.600Call020.230313
6/21/2019$140.00$120.800Call0110.592606
6/21/2019$135.00$125.500Call030.468235
6/21/2019$130.00$130.775Call040.607314
6/21/2019$125.00$135.475Call030.776611
6/21/2019$120.00$140.525Call020.448324
6/21/2019$115.00$145.650Call080.367579
6/21/2019$110.00$150.550Call0130.53
6/21/2019$105.00$155.650Call0290.43475
6/21/2019$100.00$160.750Call0460.741463
6/21/2019$305.00$44.625Put000.713087 (+0.271846)-0.926237
6/21/2019$302.50$42.250Put000.701173 (+0.294828)-0.91657
6/21/2019$300.00$39.725Put000.666291 (+0.281515)-0.915051
6/21/2019$297.50$36.800Put000.556933 (+0.194338)-0.940003
6/21/2019$295.00$34.475Put000.568134 (+0.191387)-0.924419
6/21/2019$292.50$31.925Put000.528808 (+0.332589)-0.924673
6/21/2019$290.00$29.450Put000.499669 (+0.17992)-0.919014
6/21/2019$287.50$27.125Put000.491543 (+0.219668)-0.901105
6/21/2019$285.00$24.450Put000.43374-0.909354
6/21/2019$282.50$21.400Put500.291247-0.969515
6/21/2019$280.00$19.450Put000.366613 (+0.148858)-0.895913
6/21/2019$277.50$16.850Put0230.318309 (+0.175115)-0.897426
6/21/2019$275.00$14.525Put0360.30877 (+0.14028)-0.86848
6/21/2019$272.50$11.500Put1349 (+9)0.198192 (+0.019769)-0.929271
6/21/2019$270.00$9.225Put39188 (+5)0.195861 (+0.009247)-0.873635
6/21/2019$267.50$7.100Put44170 (+43)0.192184 (+0.000356)-0.794531
6/21/2019$265.00$5.275Put44332 (+14)0.195291 (-0.003277)-0.683767
6/21/2019$262.50$3.775Put114389 (+91)0.200299 (-0.005219)-0.557425
6/21/2019$260.00$2.600Put341440 (+89)0.206151 (-0.008721)-0.431045
6/21/2019$257.50$1.765Put63344 (+38)0.216022 (-0.008929)-0.31875
6/21/2019$255.00$1.245Put887776 (-6)0.232498 (+0.000141)-0.232663
6/21/2019$252.50$0.795Put167421 (+3)0.23653 (-0.00932)-0.160093
6/21/2019$250.00$0.535Put5981,577 (+102)0.249716 (-0.006162)-0.111519
6/21/2019$247.50$0.365Put718615 (+71)0.26245 (-0.010106)-0.077161
6/21/2019$245.00$0.265Put762,588 (-1)0.279373 (-0.005045)-0.055901
6/21/2019$242.50$0.185Put0574 (+1)0.291747 (-0.010496)-0.039091
6/21/2019$240.00$0.140Put732,425 (+76)0.31405 (-0.003964)-0.029255
6/21/2019$237.50$0.110Put08880.328661 (-0.007727)-0.022454
6/21/2019$235.00$0.075Put121,939 (-7)0.33945 (-0.015092)-0.015312
6/21/2019$232.50$0.050Put64530.353816 (-0.022152)-0.010473
6/21/2019$230.00$0.055Put32,715 (-90)0.387926 (-0.016774)-0.010564
6/21/2019$227.50$0.030Put0584 (-2)0.383271 (-0.017971)-0.006127
6/21/2019$225.00$0.060Put54340.448438 (+0.020199)-0.009811
6/21/2019$220.00$0.065Put11,8260.51178 (+0.048771)-0.009336
6/21/2019$215.00$0.025Put02980.517199 (-0.006758)-0.003871
6/21/2019$210.00$0.025Put01,9680.575319 (+0.012117)-0.003517
6/21/2019$205.00$0.020Put24890.61103 (-0.01713)-0.002671
6/21/2019$200.00$0.020Put11,1500.667962 (+0.052021)-0.002491
6/21/2019$195.00$0.020Put07830.720784 (-0.017972)-0.002194
6/21/2019$190.00$0.020Put08360.785331 (-0.006777)-0.002175
6/21/2019$185.00$0.040Put28850.913461 (+0.040611)-0.003417
6/21/2019$180.00$0.040Put01,4310.982003 (+0.071253)-0.003237
6/21/2019$175.00$0.040Put05801.04901 (+0.097916)-0.003075
6/21/2019$170.00$0.040Put01,7881.11546 (+0.046916)-0.00289
6/21/2019$165.00$0.040Put03741.18316 (+0.102121)-0.002711
6/21/2019$160.00$0.040Put03681.25219 (+0.051504)-0.002536
6/21/2019$155.00$0.040Put04251.32626 (+0.055897)-0.002409
6/21/2019$150.00$0.040Put01601.40114 (+0.060132)-0.002272
6/21/2019$145.00$0.010Put02711.32959 (+0.059206)-0.000711
6/21/2019$140.00$0.020Put02971.47408 (+0.065573)-0.001167
6/21/2019$135.00$0.040Put01211.64901 (+0.077576)-0.001979
6/21/2019$130.00$0.015Put07971.61683 (+0.080436)-0.000814
6/21/2019$125.00$0.015Put04471.69249 (+0.06923)-0.000732
6/21/2019$120.00$0.010Put01581.71018 (+0.083366)-0.000512
6/21/2019$115.00$0.040Put0222.01298 (+0.090495)-0.001562
6/21/2019$110.00$0.040Put0732.12263 (+0.103896)-0.001526
6/21/2019$105.00$0.040Put01192.22531 (+0.106332)-0.001419
6/21/2019$100.00$0.040Put03422.33539 (+0.106399)-0.00133
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 6/17/2019 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.

Yahoo Gemini Pixel