S&P 500   5,088.80
DOW   39,131.53
QQQ   436.78
Warren Buffett uses his annual letter to warn about Wall Street and recount Berkshire's successes
The perfect AI stock under $10 (Ad)
A collection of the insights Warren Buffett offered in his annual letter Saturday
West Africa's ECOWAS bloc says it's lifting sanctions imposed on Niger over last year’s coup in a new push for dialogue
The perfect AI stock under $10 (Ad)
Macron booed by French farmers who blame him for not doing enough to support agriculture
MILAN FASHION PHOTOS: Ferragamo, Dolce&Gabbana conceal and reveal, balance transparency with cover
The perfect AI stock under $10 (Ad)
Tax-free status of movie, music and games traded online is on table as WTO nations meet in Abu Dhabi
Corruption scandals cast a shadow over Portugal’s early general election and may favor populists
S&P 500   5,088.80
DOW   39,131.53
QQQ   436.78
Warren Buffett uses his annual letter to warn about Wall Street and recount Berkshire's successes
The perfect AI stock under $10 (Ad)
A collection of the insights Warren Buffett offered in his annual letter Saturday
West Africa's ECOWAS bloc says it's lifting sanctions imposed on Niger over last year’s coup in a new push for dialogue
The perfect AI stock under $10 (Ad)
Macron booed by French farmers who blame him for not doing enough to support agriculture
MILAN FASHION PHOTOS: Ferragamo, Dolce&Gabbana conceal and reveal, balance transparency with cover
The perfect AI stock under $10 (Ad)
Tax-free status of movie, music and games traded online is on table as WTO nations meet in Abu Dhabi
Corruption scandals cast a shadow over Portugal’s early general election and may favor populists
S&P 500   5,088.80
DOW   39,131.53
QQQ   436.78
Warren Buffett uses his annual letter to warn about Wall Street and recount Berkshire's successes
The perfect AI stock under $10 (Ad)
A collection of the insights Warren Buffett offered in his annual letter Saturday
West Africa's ECOWAS bloc says it's lifting sanctions imposed on Niger over last year’s coup in a new push for dialogue
The perfect AI stock under $10 (Ad)
Macron booed by French farmers who blame him for not doing enough to support agriculture
MILAN FASHION PHOTOS: Ferragamo, Dolce&Gabbana conceal and reveal, balance transparency with cover
The perfect AI stock under $10 (Ad)
Tax-free status of movie, music and games traded online is on table as WTO nations meet in Abu Dhabi
Corruption scandals cast a shadow over Portugal’s early general election and may favor populists
S&P 500   5,088.80
DOW   39,131.53
QQQ   436.78
Warren Buffett uses his annual letter to warn about Wall Street and recount Berkshire's successes
The perfect AI stock under $10 (Ad)
A collection of the insights Warren Buffett offered in his annual letter Saturday
West Africa's ECOWAS bloc says it's lifting sanctions imposed on Niger over last year’s coup in a new push for dialogue
The perfect AI stock under $10 (Ad)
Macron booed by French farmers who blame him for not doing enough to support agriculture
MILAN FASHION PHOTOS: Ferragamo, Dolce&Gabbana conceal and reveal, balance transparency with cover
The perfect AI stock under $10 (Ad)
Tax-free status of movie, music and games traded online is on table as WTO nations meet in Abu Dhabi
Corruption scandals cast a shadow over Portugal’s early general election and may favor populists

Mastercard (MA) Options Chain & Prices

$473.42
+1.86 (+0.39%)
(As of 02/23/2024 ET)

MA Put and Call Options List

ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
3/1/2024$395.00$79.218Call1 - - 6
(+0)
52.77%
(+4.24%)
0.9941441
3/1/2024$400.00$74.227Call4 - - 80
(+0)
49.79%
(+4.01%)
0.9935464
3/1/2024$420.00$0.083Put50 - 50159
(+0)
37.98%
(+3.14%)
-0.01010412
3/1/2024$430.00$44.291Call1 - - 29
(-1)
32.13%
(+2.65%)
0.986391
3/1/2024$432.50$0.102Put1 - 14
(+0)
30.65%
(+2.47%)
-0.0146991
3/1/2024$435.00$0.107Put3511056
(-4)
29.19%
(+2.29%)
-0.01605114
3/1/2024$435.00$39.307Call4 - - 15
(+1)
29.20%
(+2.27%)
0.9838824
3/1/2024$437.50$0.113Put1515 - 32
(+9)
27.73%
(+2.07%)
-0.0176451
3/1/2024$437.50$36.815Call2 - - 0
(+0)
27.75%
(+2.09%)
0.9822951
3/1/2024$440.00$0.120Put42154132
(-2)
26.28%
(+1.82%)
-0.01956615
3/1/2024$440.00$34.325Call2313539
(+2)
26.30%
(+1.83%)
0.9803915
3/1/2024$442.50$0.130Put3615 - 53
(-1)
24.86%
(+1.49%)
-0.02195414
3/1/2024$445.00$0.142Put31 - 46
(-1)
23.47%
(+1.15%)
-0.0250413
3/1/2024$445.00$29.353Call6 - 673
(+3)
23.49%
(+1.17%)
0.9749571
3/1/2024$447.50$0.160Put20821 - 71
(+9)
22.15%
(+0.79%)
-0.02919446
3/1/2024$450.00$0.186Put296 - 235
(+97)
20.90%
(+0.43%)
-0.03498217
3/1/2024$450.00$24.401Call5 - - 84
(-3)
20.92%
(+0.44%)
0.9651011
3/1/2024$452.50$0.225Put161189
(-1)
19.76%
(+0.10%)
-0.0432845
3/1/2024$455.00$0.285Put50913269
(+3)
18.71%
(-0.18%)
-0.05548727
3/1/2024$455.00$19.504Call6 - - 98
(-3)
18.73%
(-0.17%)
0.9449742
3/1/2024$457.50$0.373Put9381264
(+30)
17.79%
(-0.38%)
-0.07267830
3/1/2024$457.50$17.095Call30 - - 46
(-1)
17.80%
(-0.39%)
0.9277892
3/1/2024$460.00$0.503Put1403146230
(+143)
16.95%
(-1.32%)
-0.09704235
3/1/2024$460.00$14.728Call4 - 1216
(+0)
16.95%
(-0.55%)
0.9033254
3/1/2024$462.50$0.696Put192 - 141
(+26)
16.16%
(-0.70%)
-0.13158234
3/1/2024$462.50$12.422Call7 - 736
(+5)
16.16%
(-0.69%)
0.8692144
3/1/2024$465.00$0.976Put103311737
(-1)
15.41%
(-0.89%)
-0.17870447
3/1/2024$465.00$10.201Call391 - 226
(+6)
15.41%
(-1.25%)
0.8225928
3/1/2024$467.50$1.385Put1611173
(+59)
14.75%
(-1.26%)
-0.24233211
3/1/2024$467.50$8.110Call1231165
(-206)
14.75%
(-1.26%)
0.75974912
3/1/2024$470.00$2.013Put401173157235
(+172)
14.34%
(-1.61%)
-0.32613280
3/1/2024$470.00$6.237Call1724596
(+369)
14.34%
(-1.61%)
0.67675812
3/1/2024$472.50$2.949Put3719562
(+52)
14.26%
(-1.64%)
-0.42726120
3/1/2024$472.50$4.666Call20210104
(+73)
14.26%
(-1.63%)
0.57719817
3/1/2024$475.00$4.158Put5016122
(+15)
14.21%
(-1.14%)
-0.5346827
3/1/2024$475.00$3.358Call455135163351
(+213)
14.21%
(-1.27%)
0.471449106
3/1/2024$480.00$7.354Put11 - 2
(+2)
14.04%
(-1.53%)
-0.7404221
3/1/2024$480.00$1.516Call831121365
(+43)
14.04%
(-1.53%)
0.27233642
3/1/2024$485.00$0.637Call50143177
(+96)
14.48%
(-1.47%)
0.13565723
3/1/2024$490.00$0.288Call124384167
(+113)
15.52%
(-1.29%)
0.06649333
3/1/2024$495.00$21.216Put6310
(+0)
16.80%
(-1.01%)
-0.9924496
3/1/2024$495.00$0.144Call4419448
(+2)
16.81%
(-1.19%)
0.03437911
3/1/2024$500.00$0.086Call6750433
(+10)
18.45%
(-0.57%)
0.02027422
3/1/2024$505.00$0.063Call20 - - 25
(+0)
20.46%
(-0.05%)
0.0140991
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools

This page (NYSE:MA) was last updated on 2/25/2024 by MarketBeat.com Staff