Mastercard Incorporated (MA) Option Chain

MA 
$73.11
*  
1.42
 negative 
1.91%
Get MA Alerts
*Delayed - data as of Apr. 23, 2014 13:19 ET 
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 for next time

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
Apr 19, 2014 8.20 0 0 MA 66.00 Apr 19, 2014 0.05 0 932
Apr 19, 2014 7.75 0 0 MA 66.50 Apr 19, 2014 0.15 0 209
Apr 19, 2014 7.33 0 0 MA 67.00 Apr 19, 2014 0.03 0 619
Apr 19, 2014 3.90 0 0 MA 67.50 Apr 19, 2014 0.01 0 527
Apr 19, 2014 6.27 0 0 MA 68.00 Apr 19, 2014 0.01 0 1127
Apr 19, 2014 2.75 0 0 MA 68.50 Apr 19, 2014 0.06 0 460
Apr 19, 2014 4.87 0 0 MA 69.00 Apr 19, 2014 0.03 0 967
Apr 19, 2014 4.67 0 0 MA 69.50 Apr 19, 2014 0.01 0 497
Apr 19, 2014 4.25 0 0 MA 70.00 Apr 19, 2014 0.01 0 2661
Apr 19, 2014 3.81 0 0 MA 70.50 Apr 19, 2014 0.54 0 395
Apr 19, 2014 2.90 0 0 MA 71.00 Apr 19, 2014 0.01 0 1494
Apr 19, 2014 2.79 0 1 MA 71.50 Apr 19, 2014 0.01 0 1003
Apr 19, 2014 2.35 0 0 MA 72.00 Apr 19, 2014 0.02 0 3719
Apr 19, 2014 1.66 0 0 MA 72.50 Apr 19, 2014 0.01 0 1738
Apr 19, 2014 1.35 0 0 MA 73.00 Apr 19, 2014 0.01 0 2766
Apr 19, 2014 1.11 0 0 MA 73.50 Apr 19, 2014 0.01 0 1262
Apr 19, 2014 0.26 0 0 MA 74.00 Apr 19, 2014 0.07 0 2173
Apr 19, 2014 0.03 0 919 MA 74.50 Apr 19, 2014 0.27 0 0
Apr 19, 2014 0.01 0 2822 MA 75.00 Apr 19, 2014 0.78 0 0
Apr 19, 2014 0.05 0 1040 MA 75.50 Apr 19, 2014 1.20 0 0
Apr 19, 2014 0.01 0 1721 MA 76.00 Apr 19, 2014 1.76 0 0
Apr 19, 2014 0.04 0 1128 MA 76.50 Apr 19, 2014 2.45 0 0
Apr 19, 2014 0.01 0 3162 MA 77.00 Apr 19, 2014 2.64 0 0
Apr 19, 2014 0.01 0 2531 MA 77.50 Apr 19, 2014 3.43 0 0
Apr 19, 2014 0.01 0 1941 MA 78.00 Apr 19, 2014 4.15 0 0
Apr 19, 2014 0.01 0 2235 MA 78.50 Apr 19, 2014 4.00 0 0
Apr 19, 2014 0.01 0 1545 MA 79.00 Apr 19, 2014 4.80 0 0
Apr 19, 2014 0.01 0 1476 MA 79.50 Apr 19, 2014 5.20 0 0
Apr 19, 2014 0.01 0 6921 MA 80.00 Apr 19, 2014 5.45 0 0
Apr 25, 2014 8.55 7.00 7.30 0 52 MA 66.00 Apr 25, 2014 0.01 -0.08 0.05 50 80
Apr 25, 2014 6.50 7.65 0 MA 66.50 Apr 25, 2014 0.03 0.06 0 7
Apr 25, 2014 7.10 3.30 6.00 7.15 3 35 MA 67.00 Apr 25, 2014 0.11 0.07 0 49
Apr 25, 2014 5.50 6.65 0 MA 67.50 Apr 25, 2014 0.13 0
Apr 25, 2014 5.62 5.00 5.35 0 7 MA 68.00 Apr 25, 2014 0.09 0.07 0 178
Apr 25, 2014 4.50 5.05 0 MA 68.50 Apr 25, 2014 0.14 0
Apr 25, 2014 5.63 4.05 4.35 0 22 MA 69.00 Apr 25, 2014 0.03 -0.07 0.07 1 266
Apr 25, 2014 4.87 3.55 4.45 0 20 MA 69.50 Apr 25, 2014 0.01 0.13 0
Apr 25, 2014 3.70 -0.80 3.05 3.50 12 241 MA 70.00 Apr 25, 2014 0.03 0.01 0.09 0 528
Apr 25, 2014 2.59 2.98 0 MA 70.50 Apr 25, 2014 0.16 0.02 0.10 0 32
Apr 25, 2014 2.40 -1.10 2.20 2.39 10 292 MA 71.00 Apr 25, 2014 0.12 0.08 0.11 0.15 10 206
Apr 25, 2014 1.95 1.81 1.89 44 MA 71.50 Apr 25, 2014 0.19 0.13 0.18 0.22 32 102
Apr 25, 2014 1.45 -1.33 1.35 1.49 142 504 MA 72.00 Apr 25, 2014 0.29 0.17 0.28 0.31 71 354
Apr 25, 2014 2.17 1.06 1.13 0 55 MA 72.50 Apr 25, 2014 0.44 0.27 0.42 0.46 39 135
Apr 25, 2014 0.84 -0.91 0.77 0.82 43 739 MA 73.00 Apr 25, 2014 0.69 0.48 0.62 0.66 905 341
Apr 25, 2014 0.58 -0.66 0.54 0.58 127 47 MA 73.50 Apr 25, 2014 0.92 0.56 0.88 0.92 235 183
Apr 25, 2014 0.37 -0.73 0.37 0.40 301 1134 MA 74.00 Apr 25, 2014 1.21 0.71 1.20 1.25 256 665
Apr 25, 2014 0.27 -0.43 0.24 0.27 125 547 MA 74.50 Apr 25, 2014 1.65 0.93 1.56 1.64 152 930
Apr 25, 2014 0.15 -0.33 0.16 0.17 346 1208 MA 75.00 Apr 25, 2014 2.09 1.22 1.96 2.09 5116 432
Apr 25, 2014 0.06 -0.12 0.05 0.08 179 1960 MA 76.00 Apr 25, 2014 2.42 0.38 2.75 3.05 10 304
Apr 25, 2014 0.05 -0.01 0.02 0.06 76 1809 MA 77.00 Apr 25, 2014 2.70 3.70 4.00 0 293

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.