Mastercard Incorporated (MA) Option Chain

MA 
$92.82
*  
0.23
0.25%
Get MA Alerts
*Delayed - data as of May 28, 2015  -  Find a broker to begin trading MA now
Exchange: NYSE
Industry: Miscellaneous
Community Rating:
View:    MA After Hours
 
 
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:
May 15 | Jun 15 | Jul 15 | Oct 15 | Jan 16 | Jan 17 | Near Term | All

Option Chain for Mastercard Incorporated (MA)

Calls "Calls" is an option that gives the holder the right to buy the underlying asset. Last "Last Sale" is the most recent trade. Chg "Change" is the difference between a day's last trade and the previous day's last trade. Bid "Bid" is the price a potential buyer is willing to pay for a security. Sometimes also used in the contect of takeovers where one corporation is bidding for (trying to buy) another corporation. In trading, we have the bid-ask spread which is the difference between what buyers are willing to pay and what sellers are asking for in terms of price. Ask "Ask" is the quoted ask, or the lowest price an investor will accept to sell a stock. Practically speaking, this is the quoted offer at which an investor can buy shares of stock; also called the offer price. Vol "Volume" is the daily number of shares of a security that change hands between a buyer and a seller. Also known as volume traded. Open Int "Open Interest" is the total number of derivatives contracts traded that have not yet been liquidated either by an offsetting derivative transaction or by delivery. Root Strike "Strike" is the index value at which the buyer of the option can buy or sell the underlying stock index. The strike index is converted to a dollar value by multiplying by the option's contract multiple. Puts "Put" is an option granting the right to sell the underlying futures contract. Opposite of a call. Last "Last Sale" is the most recent trade. Chg "Change" is the difference between a day's last trade and the previous day's last trade. Bid "Bid" is the price a potential buyer is willing to pay for a security. Sometimes also used in the contect of takeovers where one corporation is bidding for (trying to buy) another corporation. In trading, we have the bid-ask spread which is the difference between what buyers are willing to pay and what sellers are asking for in terms of price. Ask "Ask" is the quoted ask, or the lowest price an investor will accept to sell a stock. Practically speaking, this is the quoted offer at which an investor can buy shares of stock; also called the offer price. Vol "Volume" is the daily number of shares of a security that change hands between a buyer and a seller. Also known as volume traded. Open Int "Open Interest" is the total number of derivatives contracts traded that have not yet been liquidated either by an offsetting derivative transaction or by delivery.
May 22, 2015 0 MA 84 May 22, 2015 0.03 0 698
May 22, 2015 4.70 0 0 MA 84.5 May 22, 2015 0.28 0 25
May 22, 2015 8.35 0 0 MA 85 May 22, 2015 0.02 0 146
May 22, 2015 8.00 0 0 MA 85.5 May 22, 2015 0.08 0 53
May 22, 2015 7.65 0 0 MA 86 May 22, 2015 0.06 0 45
May 22, 2015 4.95 0 0 MA 86.5 May 22, 2015 0.03 0 72
May 22, 2015 5.90 0 0 MA 87 May 22, 2015 0.02 0 112
May 22, 2015 6.15 0 0 MA 87.5 May 22, 2015 0.04 0 207
May 22, 2015 5.14 0 0 MA 88 May 22, 2015 0.02 0 25
May 22, 2015 4.46 0 0 MA 88.5 May 22, 2015 0.03 0 51
May 22, 2015 4.37 0 0 MA 89 May 22, 2015 0.03 0 43
May 22, 2015 4.20 0 0 MA 89.5 May 22, 2015 0.03 0 113
May 22, 2015 2.93 0 0 MA 90 May 22, 2015 0.04 0 167
May 22, 2015 2.50 0 0 MA 90.5 May 22, 2015 0.02 0 29
May 22, 2015 1.93 0 0 MA 91 May 22, 2015 0.04 0 328
May 22, 2015 1.40 0 0 MA 91.5 May 22, 2015 0.02 0 203
May 22, 2015 0.94 0 0 MA 92 May 22, 2015 0.02 0 988
May 22, 2015 0.22 0 0 MA 92.5 May 22, 2015 0.01 0 947
May 22, 2015 0.08 0 471 MA 93 May 22, 2015 0.30 0 0
May 22, 2015 0.02 0 387 MA 93.5 May 22, 2015 0.70 0 0
May 22, 2015 0.01 0 359 MA 94 May 22, 2015 1.08 0 0
May 22, 2015 0.04 0 423 MA 94.5 May 22, 2015 1.58 0 0
May 22, 2015 0.06 0 687 MA 95 May 22, 2015 2.01 0 0
May 22, 2015 0.11 0 160 MA 95.5 May 22, 2015 2.47 0 0
May 22, 2015 0.05 0 183 MA 96 May 22, 2015 5.25 0 0
May 22, 2015 0.10 0 58 MA 96.5 May 22, 2015 0
May 22, 2015 0.14 0 10 MA 97 May 22, 2015 0
May 22, 2015 0.07 0 17 MA 97.5 May 22, 2015 4.45 0 0
May 22, 2015 0.06 0 1 MA 98 May 22, 2015 0
May 22, 2015 0 MA 98.5 May 22, 2015 0
May 22, 2015 0 MA 99 May 22, 2015 0
May 22, 2015 0 MA 99.5 May 22, 2015 0
May 22, 2015 0.19 0 7 MA 100 May 22, 2015 0
May 22, 2015 0 MA 101 May 22, 2015 0
May 22, 2015 0 MA 102 May 22, 2015 0
May 29, 2015 7.55 9.05 0 MA 84 May 29, 2015 0.04 0.04 0 171
May 29, 2015 8.20 7.40 8.55 0 23 MA 84.5 May 29, 2015 0.19 0.15 0 983
May 29, 2015 7.75 7.05 8.05 0 71 MA 85 May 29, 2015 0.10 0.16 0 205
May 29, 2015 7.20 6.55 7.50 0 47 MA 85.5 May 29, 2015 0.88 0.16 0 44
May 29, 2015 7.95 6.05 7.05 0 38 MA 86 May 29, 2015 0.10 0.16 0 77
May 29, 2015 7.50 5.55 6.55 0 28 MA 86.5 May 29, 2015 0.13 0.16 0 58
May 29, 2015 5.85 -0.80 5.05 6.05 1 0 MA 87 May 29, 2015 0.14 0.16 0 77
May 29, 2015 5.35 0.50 4.90 5.55 14 31 MA 87.5 May 29, 2015 0.17 0.03 0 26
May 29, 2015 4.80 0.86 4.50 5.00 21 18 MA 88 May 29, 2015 0.06 0.14 0 678
May 29, 2015 4.35 0.40 3.55 4.55 47 15 MA 88.5 May 29, 2015 0.06 0.13 0 96
May 29, 2015 3.85 -1.25 3.05 4.05 12 8 MA 89 May 29, 2015 0.08 0.13 0 63
May 29, 2015 3.50 0.83 2.56 3.55 30 19 MA 89.5 May 29, 2015 0.04 0.13 0 59
May 29, 2015 2.82 0.17 2.82 2.93 669 725 MA 90 May 29, 2015 0.19 0.02 0.10 0 87
May 29, 2015 2.24 0.09 2.16 2.52 13 51 MA 90.5 May 29, 2015 0.11 0.03 0.13 0 166
May 29, 2015 2.00 0.31 1.84 2.04 37 190 MA 91 May 29, 2015 0.13 0.03 0.03 0.13 6 195

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.