Quantcast

Mastercard Incorporated (MA) Option Chain

MA 
$221.9
*  
0.51
0.23%
Get MA Alerts
*Delayed - data as of Sep. 21, 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.
Sep 21, 2018 21.34 -0.06 21.20 23.30 13 1376 MA 200 Sep 21, 2018 0.01 -0.02 0.01 11 2999
Sep 21, 2018 18.05 17.20 20.75 0 353 MA 202.5 Sep 21, 2018 0.01 0.19 1 2877
Sep 21, 2018 16.25 1.12 14.05 16.55 201 458 MA 205 Sep 21, 2018 0.08 0.04 0.12 5 1724
Sep 21, 2018 14.35 0.60 12.30 14.05 3 396 MA 207.5 Sep 21, 2018 0.01 -0.07 0.04 5 1279
Sep 21, 2018 11.34 -0.16 11.05 12.00 196 1849 MA 210 Sep 21, 2018 0.01 -0.01 0.01 132 1305
Sep 21, 2018 9.10 -0.05 8.50 9.30 38 571 MA 212.5 Sep 21, 2018 0.01 -0.02 0.03 6 1011
Sep 21, 2018 5.95 -0.55 5.40 6.80 204 975 MA 215 Sep 21, 2018 0.01 -0.04 0.02 151 1831
Sep 21, 2018 3.95 -0.20 3.60 4.05 206 1453 MA 217.5 Sep 21, 2018 0.01 -0.07 0.01 63 864
Sep 21, 2018 1.30 -0.40 1.08 1.57 1214 1717 MA 220 Sep 21, 2018 0.02 -0.23 0.01 254 1660
Sep 21, 2018 0.01 -0.27 0.01 1203 1910 MA 222.5 Sep 21, 2018 1.49 0.12 0.76 1.34 113 50
Sep 21, 2018 0.03 0.02 0.01 98 331 MA 225 Sep 21, 2018 3.60 -3.40 2.43 4.25 2 5
Sep 21, 2018 0.03 0.03 0 20 MA 227.5 Sep 21, 2018 5.35 7.15 0 0
Sep 21, 2018 0.02 0.03 0 85 MA 230 Sep 21, 2018 20.15 6.20 11.00 0 0
Sep 21, 2018 0.03 0.04 0 2 MA 232.5 Sep 21, 2018 9.30 13.25 0 0
Sep 21, 2018 0.04 0 0 MA 235 Sep 21, 2018 11.80 15.85 0 0
Sep 21, 2018 0.20 0 0 MA 237.5 Sep 21, 2018 13.85 18.50 0 0
Sep 21, 2018 0.01 0.09 0 36 MA 240 Sep 21, 2018 22.83 16.20 20.95 0 1
Sep 21, 2018 0.21 0 0 MA 242.5 Sep 21, 2018 18.60 23.35 0 0
Sep 28, 2018 21.93 2.94 19.05 23.65 1 82 MA 200 Sep 28, 2018 0.05 -0.04 0.03 0.13 25 123
Sep 28, 2018 16.00 16.65 21.40 0 81 MA 202.5 Sep 28, 2018 0.06 -0.03 0.04 0.12 4 350
Sep 28, 2018 16.32 3.75 14.60 18.50 22 224 MA 205 Sep 28, 2018 0.01 -0.10 0.01 0.12 2 258
Sep 28, 2018 14.92 2.69 13.75 16.40 10 173 MA 207.5 Sep 28, 2018 0.13 -0.02 0.09 0.13 2 2671
Sep 28, 2018 11.44 0.94 11.35 11.70 31 169 MA 210 Sep 28, 2018 0.14 -0.04 0.14 0.18 1514 1811
Sep 28, 2018 9.02 -0.49 8.95 9.30 77 248 MA 212.5 Sep 28, 2018 0.22 -0.06 0.21 0.27 42 167
Sep 28, 2018 6.58 -0.47 6.60 6.90 125 384 MA 215 Sep 28, 2018 0.39 -0.03 0.36 0.43 1573 1777
Sep 28, 2018 4.80 4.45 4.70 110 362 MA 217.5 Sep 28, 2018 0.73 -0.03 0.69 0.74 1745 232
Sep 28, 2018 2.74 -0.21 2.67 2.80 428 655 MA 220 Sep 28, 2018 1.29 -0.11 1.31 1.41 367 948
Sep 28, 2018 1.49 -0.16 1.29 1.41 956 375 MA 222.5 Sep 28, 2018 2.36 -0.12 2.39 2.54 139 319
Sep 28, 2018 0.55 -0.12 0.53 0.69 433 337 MA 225 Sep 28, 2018 3.75 -0.44 4.05 4.30 76 54
Sep 28, 2018 0.21 -0.04 0.17 0.32 61 52 MA 227.5 Sep 28, 2018 5.40 7.40 0 0
Sep 28, 2018 0.09 -0.03 0.06 0.17 75 303 MA 230 Sep 28, 2018 8.80 -17.35 8.40 9.00 2 1
Sep 28, 2018 0.08 0.03 0.01 0.06 1 9 MA 232.5 Sep 28, 2018 8.85 13.40 0 0
Sep 28, 2018 0.15 0.05 0 2 MA 235 Sep 28, 2018 11.35 16.00 0 0
Sep 28, 2018 0.10 0.05 0 3 MA 237.5 Sep 28, 2018 13.65 18.30 0 0
Sep 28, 2018 0.47 0 0 MA 240 Sep 28, 2018 16.70 20.55 0 0
Sep 28, 2018 0.04 0.02 0.04 1 1 MA 242.5 Sep 28, 2018 18.90 23.50 0 0

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.