Mastercard Incorporated (MA) Option Chain

MA 
$82.31
*  
0.93
1.14%
Get MA Alerts
*Delayed - data as of Jan. 30, 2015 13:26 ET  -  Find a broker to begin trading MA now
Exchange: NYSE
Industry: Miscellaneous
Community Rating:
View:    MA Real Time
 
 
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
Jan 23, 2015 0 MA 74.5 Jan 23, 2015 0
Jan 23, 2015 7.40 0 0 MA 75 Jan 23, 2015 0.05 0 73
Jan 23, 2015 7.45 0 0 MA 76 Jan 23, 2015 0.06 0 44
Jan 23, 2015 6.25 0 0 MA 77 Jan 23, 2015 0.18 0 31
Jan 23, 2015 5.35 0 0 MA 78 Jan 23, 2015 0.25 0 18
Jan 23, 2015 5.60 0 0 MA 79 Jan 23, 2015 0.05 0 296
Jan 23, 2015 4.65 0 0 MA 80 Jan 23, 2015 0.02 0 220
Jan 23, 2015 3.60 0 0 MA 81 Jan 23, 2015 0.07 0 155
Jan 23, 2015 2.51 0 0 MA 82 Jan 23, 2015 0.02 0 226
Jan 23, 2015 1.57 0 0 MA 83 Jan 23, 2015 0.04 0 740
Jan 23, 2015 0.96 0 0 MA 83.5 Jan 23, 2015 0.10 0 122
Jan 23, 2015 0.50 0 0 MA 84 Jan 23, 2015 0.05 0 200
Jan 23, 2015 0.16 0 133 MA 84.5 Jan 23, 2015 0.42 0 0
Jan 23, 2015 0.03 0 568 MA 85 Jan 23, 2015 0.87 0 0
Jan 23, 2015 0.04 0 197 MA 85.5 Jan 23, 2015 0.91 0 0
Jan 23, 2015 0.07 0 597 MA 86 Jan 23, 2015 1.43 0 0
Jan 23, 2015 0.17 0 8 MA 86.5 Jan 23, 2015 2.72 0 0
Jan 23, 2015 0.03 0 186 MA 87 Jan 23, 2015 2.89 0 0
Jan 23, 2015 0 MA 87.5 Jan 23, 2015 3.76 0 0
Jan 23, 2015 0.10 0 71 MA 88 Jan 23, 2015 3.50 0 0
Jan 23, 2015 0.05 0 69 MA 89 Jan 23, 2015 4.52 0 0
Jan 23, 2015 0.01 0 101 MA 90 Jan 23, 2015 5.35 0 0
Jan 30, 2015 7.05 8.95 0 MA 74.5 Jan 30, 2015 0.10 0.03 2 152
Jan 30, 2015 9.45 6.50 9.00 0 1 MA 75 Jan 30, 2015 0.01 -0.13 0.03 34 336
Jan 30, 2015 8.03 0.08 5.50 6.55 1 4 MA 76 Jan 30, 2015 0.06 -0.16 0.03 15 83
Jan 30, 2015 5.85 5.05 7.60 0 11 MA 76.5 Jan 30, 2015 0.05 -0.22 0.04 43 164
Jan 30, 2015 5.15 -0.30 4.85 5.55 4 28 MA 77 Jan 30, 2015 0.04 -0.29 0.05 15 321
Jan 30, 2015 4.60 4.05 6.60 0 8 MA 77.5 Jan 30, 2015 0.39 0.07 3 270
Jan 30, 2015 5.10 3.50 6.15 0 465 MA 78 Jan 30, 2015 0.06 -0.41 0.09 34 320
Jan 30, 2015 3.22 3.00 5.55 0 46 MA 78.5 Jan 30, 2015 0.06 -0.50 0.11 11 106
Jan 30, 2015 3.25 0.05 2.89 3.65 2 32 MA 79 Jan 30, 2015 0.01 -0.73 0.09 21 181
Jan 30, 2015 2.16 2.07 4.85 0 3 MA 79.5 Jan 30, 2015 0.07 -0.98 0.10 4 71
Jan 30, 2015 2.35 -0.15 1.86 2.76 156 175 MA 80 Jan 30, 2015 0.05 -1.01 0.09 399 4318
Jan 30, 2015 2.30 0.15 1.16 2.63 3 79 MA 80.5 Jan 30, 2015 0.21 -1.09 0.15 4 127
Jan 30, 2015 1.25 -0.64 1.17 1.51 134 447 MA 81 Jan 30, 2015 0.10 -1.35 0.02 0.12 56 490
Jan 30, 2015 0.90 -0.68 0.54 1.05 78 278 MA 81.5 Jan 30, 2015 0.11 -1.54 0.06 0.20 22 954
Jan 30, 2015 0.40 -0.94 0.18 0.69 101 437 MA 82 Jan 30, 2015 0.20 -1.73 0.10 0.19 385 303
Jan 30, 2015 0.35 -0.83 0.11 0.51 65 166 MA 82.5 Jan 30, 2015 0.48 -2.33 0.25 0.90 12 167
Jan 30, 2015 0.10 -0.91 0.05 0.20 175 321 MA 83 Jan 30, 2015 1.01 -1.53 0.58 1.36 627 437
Jan 30, 2015 0.17 -0.59 0.01 0.12 82 385 MA 83.5 Jan 30, 2015 1.25 -2.48 0.99 2.04 13 172
Jan 30, 2015 0.03 -0.66 0.04 247 612 MA 84 Jan 30, 2015 2.32 -0.88 1.42 2.55 6 635
Jan 30, 2015 0.02 -0.51 0.04 130 1917 MA 84.5 Jan 30, 2015 2.44 -2.51 1.92 2.72 7 182
Jan 30, 2015 0.02 -0.39 0.01 421 1001 MA 85 Jan 30, 2015 2.86 -2.02 2.45 3.25 19 288
Jan 30, 2015 1.40 0.97 0.04 27 211 MA 85.5 Jan 30, 2015 3.30 -1.00 2.91 3.75 10 108
Jan 30, 2015 0.03 -0.26 0.01 244 1395 MA 86 Jan 30, 2015 4.00 0.08 3.45 4.20 67 195
Jan 30, 2015 0.08 -0.22 0.10 1 246 MA 86.5 Jan 30, 2015 5.55 3.75 4.80 0 24
Jan 30, 2015 0.11 -0.09 0.08 12 633 MA 87 Jan 30, 2015 3.65 -2.15 3.20 5.50 1 64
Jan 30, 2015 0.15 0.03 0.03 0 204 MA 87.5 Jan 30, 2015 3.45 4.15 5.80 0 53
Jan 30, 2015 0.02 -0.11 0.01 60 1095 MA 88 Jan 30, 2015 5.98 -1.22 5.30 6.25 10 13
Jan 30, 2015 0.01 -0.09 0.02 20 41 MA 88.5 Jan 30, 2015 4.80 4.40 6.80 0 2

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.