Quantcast

Mastercard Incorporated (MA) Option Chain

MA 
$195.33
*  
3.63
1.82%
Get MA Alerts
*Delayed - data as of Dec. 14, 2018  -  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 "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.
Dec 14, 2018 0 0 MA 177.5 Dec 14, 2018 0.52 0 28
Dec 14, 2018 17.00 0 53 MA 180 Dec 14, 2018 0.02 -0.03 22 644
Dec 14, 2018 22.70 0 26 MA 182.5 Dec 14, 2018 0.03 0 98
Dec 14, 2018 15.57 0 18 MA 185 Dec 14, 2018 0.02 -0.07 7 1982
Dec 14, 2018 16.30 0 56 MA 187.5 Dec 14, 2018 0.03 -0.09 19 554
Dec 14, 2018 5.25 -3.65 25 63 MA 190 Dec 14, 2018 0.02 -0.31 66 679
Dec 14, 2018 3.01 -1.09 39 102 MA 192.5 Dec 14, 2018 0.01 -0.34 1197 1281
Dec 14, 2018 0.81 -3.49 150 166 MA 195 Dec 14, 2018 0.05 -0.43 719 816
Dec 14, 2018 0.01 -2.56 666 350 MA 197.5 Dec 14, 2018 1.70 0.83 1252 1703
Dec 14, 2018 0.03 -0.97 276 762 MA 200 Dec 14, 2018 5.07 2.98 186 356
Dec 14, 2018 0.01 -0.29 26 480 MA 202.5 Dec 14, 2018 7.29 3.32 24 156
Dec 14, 2018 0.02 -0.03 52 872 MA 205 Dec 14, 2018 9.80 3.55 52 129
Dec 14, 2018 0.01 -0.02 11 412 MA 207.5 Dec 14, 2018 12.62 3.96 23 69
Dec 14, 2018 0.01 14 673 MA 210 Dec 14, 2018 15.39 3.12 10 82
Dec 14, 2018 0.02 3 236 MA 212.5 Dec 14, 2018 18.31 12.88 4 10
Dec 21, 2018 19.00 0 62 MA 177.5 Dec 21, 2018 0.31 0.05 28 134
Dec 21, 2018 15.40 -2.90 12 229 MA 180 Dec 21, 2018 0.46 0.08 142 1020
Dec 21, 2018 13.60 -9.30 10 92 MA 182.5 Dec 21, 2018 0.60 0.21 95 184
Dec 21, 2018 10.80 -1.45 10 215 MA 185 Dec 21, 2018 0.91 0.34 420 1557
Dec 21, 2018 9.35 -2.20 13 185 MA 187.5 Dec 21, 2018 1.25 0.45 244 2072
Dec 21, 2018 7.58 -1.28 29 503 MA 190 Dec 21, 2018 1.69 0.69 216 8859
Dec 21, 2018 5.75 -5.00 30 326 MA 192.5 Dec 21, 2018 2.46 0.98 103 542
Dec 21, 2018 4.20 -1.85 233 961 MA 195 Dec 21, 2018 3.29 1.09 399 1322
Dec 21, 2018 2.75 -1.60 284 714 MA 197.5 Dec 21, 2018 4.43 1.00 88 625
Dec 21, 2018 1.83 -1.06 937 2559 MA 200 Dec 21, 2018 6.34 2.19 177 1146
Dec 21, 2018 1.13 -0.82 145 509 MA 202.5 Dec 21, 2018 7.91 2.41 8 176
Dec 21, 2018 0.64 -0.65 213 732 MA 205 Dec 21, 2018 10.21 1.61 5 205
Dec 21, 2018 0.33 -0.19 108 667 MA 207.5 Dec 21, 2018 11.90 1.05 21 136
Dec 21, 2018 0.17 -0.17 52 3623 MA 210 Dec 21, 2018 14.58 0.38 7 358
Dec 21, 2018 0.08 -0.10 35 377 MA 212.5 Dec 21, 2018 15.41 0 42
Dec 28, 2018 24.50 0 10 MA 177.5 Dec 28, 2018 0.47 0.11 10 126
Dec 28, 2018 14.10 0 17 MA 180 Dec 28, 2018 0.71 -0.03 1 90
Dec 28, 2018 12.50 0 59 MA 182.5 Dec 28, 2018 0.95 0.08 8 59
Dec 28, 2018 11.70 -2.80 7 46 MA 185 Dec 28, 2018 1.26 0.39 6 111
Dec 28, 2018 12.75 0 51 MA 187.5 Dec 28, 2018 1.52 0 138
Dec 28, 2018 7.38 -3.87 1 107 MA 190 Dec 28, 2018 2.40 0.80 32 528
Dec 28, 2018 6.18 -2.60 12 315 MA 192.5 Dec 28, 2018 3.23 0.75 75 501
Dec 28, 2018 4.70 -0.25 69 202 MA 195 Dec 28, 2018 4.15 0.90 32 737
Dec 28, 2018 3.78 -1.57 36 225 MA 197.5 Dec 28, 2018 5.38 0.68 56 135
Dec 28, 2018 2.60 -1.25 156 264 MA 200 Dec 28, 2018 7.45 0.45 15 128
Dec 28, 2018 1.71 -1.04 40 152 MA 202.5 Dec 28, 2018 8.56 1.51 1 51
Dec 28, 2018 1.10 -0.44 16 242 MA 205 Dec 28, 2018 10.30 -0.30 2 35
Dec 28, 2018 0.70 -0.52 18 190 MA 207.5 Dec 28, 2018 6.55 0 32
Dec 28, 2018 0.37 -0.28 58 249 MA 210 Dec 28, 2018 15.61 3.41 8 33
Dec 28, 2018 0.26 -0.17 8 500 MA 212.5 Dec 28, 2018 12.25 0 11

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.