Mastercard Incorporated (MA) Option Chain

MA 
$86.83
*  
0.39
0.45%
Get MA Alerts
*Delayed - data as of Dec. 22, 2014  -  Find a broker to begin trading MA now
Exchange: NYSE
Industry: Miscellaneous
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Call and put options are quoted in a table called a chain sheet. The chain sheet shows the price, volume and open interest for each option strike price and expiration month.


MA Options:  Type:

Option Chain for Mastercard Incorporated ( MA)

Calls Last Chg Bid Ask Vol Open Int Root Strike Puts Last Chg Bid Ask Vol Open Int
Dec 20, 2014 7.88 -0.04 0 0 MA 79 Dec 20, 2014 0.06 0 74
Dec 20, 2014 6.61 -0.04 0 0 MA 80 Dec 20, 2014 0.01 0 748
Dec 20, 2014 5.26 0 0 MA 81 Dec 20, 2014 0.25 0 168
Dec 20, 2014 4.20 0 0 MA 82 Dec 20, 2014 0.09 0 567
Dec 20, 2014 3.90 0 0 MA 83 Dec 20, 2014 0.07 0 711
Dec 20, 2014 2.64 0.04 0 0 MA 84 Dec 20, 2014 0.05 0 2051
Dec 20, 2014 1.46 -0.13 0 0 MA 85 Dec 20, 2014 0.01 0 1493
Dec 20, 2014 0.81 0.21 0 0 MA 86 Dec 20, 2014 0.01 0 828
Dec 20, 2014 0.15 0.10 0 399 MA 87 Dec 20, 2014 0.20 -0.12 0 0
Dec 20, 2014 0.03 -0.02 0 2511 MA 88 Dec 20, 2014 1.42 0.09 0 0
Dec 20, 2014 0.02 0 650 MA 89 Dec 20, 2014 2.38 0 0
Dec 20, 2014 0.03 0.01 0 3651 MA 90 Dec 20, 2014 3.04 -0.31 0 0
Dec 20, 2014 0.06 0 1228 MA 91 Dec 20, 2014 8.17 0 0
Dec 20, 2014 0.05 0 421 MA 92 Dec 20, 2014 0
Dec 20, 2014 0.13 0 129 MA 93 Dec 20, 2014 0
Dec 20, 2014 0.15 0 12 MA 94 Dec 20, 2014 0
Dec 20, 2014 0.06 0 163 MA 95 Dec 20, 2014 6.05 0 0
Dec 26, 2014 7.40 7.20 7.95 0 7 MA 79 Dec 26, 2014 0.35 0.01 0.10 0 19
Dec 26, 2014 6.45 6.20 6.95 0 163 MA 80 Dec 26, 2014 0.12 0.01 0.05 0 39
Dec 26, 2014 5.50 5.20 5.95 0 43 MA 81 Dec 26, 2014 0.05 -0.45 0.01 0.04 103 1363
Dec 26, 2014 4.75 -0.25 4.20 4.85 4 509 MA 82 Dec 26, 2014 0.07 0.01 0.09 1 356
Dec 26, 2014 3.35 -0.62 3.20 4.10 2 91 MA 83 Dec 26, 2014 0.19 0.02 0.10 5 952
Dec 26, 2014 2.85 0.75 2.27 2.96 5 262 MA 84 Dec 26, 2014 0.08 -0.08 0.05 0.14 0 139
Dec 26, 2014 2.03 -0.20 1.64 2.21 15 706 MA 85 Dec 26, 2014 0.24 0.01 0.09 0.24 12 222
Dec 26, 2014 0.83 -0.44 1.04 1.14 6 642 MA 86 Dec 26, 2014 0.38 -0.12 0.23 0.32 3 142
Dec 26, 2014 0.48 -0.11 0.41 0.49 5 314 MA 87 Dec 26, 2014 0.91 0.05 0.58 0.74 0 321
Dec 26, 2014 0.14 -0.22 0.05 0.15 15 326 MA 88 Dec 26, 2014 2.04 0.09 1.26 1.97 0 319
Dec 26, 2014 0.06 -0.11 0.01 0.06 104 286 MA 89 Dec 26, 2014 2.46 -0.31 2.14 2.86 0 84
Dec 26, 2014 0.09 0.09 0 462 MA 90 Dec 26, 2014 3.10 3.85 0 1
Dec 26, 2014 0.25 0.14 0 31 MA 91 Dec 26, 2014 4.10 4.10 4.85 0 11
Dec 26, 2014 0.09 0.25 0 108 MA 92 Dec 26, 2014 4.95 5.10 5.90 0 12
Dec 26, 2014 0.30 0.24 0 18 MA 93 Dec 26, 2014 4.30 6.05 6.85 0 0
Dec 26, 2014 0.49 0.19 0 20 MA 94 Dec 26, 2014 7.05 7.85 0
Dec 26, 2014 0.24 0 MA 95 Dec 26, 2014 8.45 2.55 8.10 8.85 202 202

Options Center

Get Options Commentary, News and Trading suggestions from our Options Center.
New to options investing? Be sure to check out our Options Trading Guide.

FX Options

New! You can view US Dollar settled currency options in the FX Options section.
Select your currency below to get started:


See also: Options Chain data entry page.