Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOME HOT SHEET REGISTER FAQs CONTACT US RSS

MASTERCARD INC CL A (MA) Option Chains Report Date:

Select Option Chain
Symbol 
Chain Type 
Non-Standard 
 Show Greeks
Filter Criteria
STRIKE RANGE
EXPIRATION
VOLUME
Report Options
 
Use the Old Option Chains
   
 
 
 
    
Symbol Name Implied Vol Historical Vol Price Change
MA MASTERCARD INC CL A   0.152 0.143 444.63 -0.37
 
2024-06-14 - Calls 2024-06-14 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
MA 2.60 5.20 4.50 0.00 17 77  W   440 MA 0.00 0.04 0.01 0.00 564 460  W  
MA 0.03 0.38 0.04 0.00 253 258  W   445 MA 0.05 1.99 0.90 0.00 80 165  W  
MA 0.01 0.03 0.01 0.00 85 322  W   450 MA 4.20 7.40 6.18 0.00 21 94  W  
 
2024-06-21 - Calls 2024-06-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
MA 8.30 9.45 9.12 8.49 0 22  S   437.5 MA 1.08 1.22 1.27 0.73 56 169  S  
MA 6.60 7.20 6.52 6.53 34 773  S   440 MA 1.52 1.76 1.89 1.27 195 1708  S  
MA 5.00 5.35 4.95 4.82 29 130  S   442.5 MA 2.31 2.58 2.79 2.05 21 192  S  
MA 3.55 3.85 3.60 3.40 124 312  S   445 MA 3.35 3.65 3.95 3.13 116 501  S  
MA 2.43 2.65 2.46 2.28 81 175  S   447.5 MA 4.60 5.15 5.37 4.50 8 154  S  
MA 1.51 1.75 1.62 1.45 123 1089  S   450 MA 6.10 6.90 7.23 6.17 4 597  S  
 
2024-06-28 - Calls 2024-06-28 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
MA 10.15 11.35 0.00 11.39 0 0  Q   437.5 MA 2.22 2.52 2.52 1.32 2 27  Q  
MA 8.50 9.00 8.80 9.49 23 42  Q   440 MA 2.96 3.25 3.15 1.90 19 263  Q  
MA 6.90 7.40 7.00 7.76 1 13  Q   442.5 MA 3.80 4.20 4.18 2.65 2 4  Q  
MA 5.55 5.95 5.58 6.22 16 72  Q   445 MA 4.85 5.25 5.35 3.59 9 155  Q  
MA 3.35 4.65 4.45 4.87 40 10  Q   447.5 MA 5.25 7.45 4.95 4.73 0 8  Q  
MA 3.25 3.60 3.18 3.74 55 243  Q   450 MA 7.40 8.70 8.36 6.07 22 60  Q  
 
2024-07-05 - Calls 2024-07-05 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
MA 9.80 11.90 8.65 13.42 1 5  W   440 MA 3.80 4.10 4.50 1.81 21 32  W  
MA 6.85 8.45 7.10 9.85 28 64  W   445 MA 5.50 6.25 6.20 3.16 10 28  W  
MA 4.50 4.85 4.80 6.87 6 36  W   450 MA 7.70 9.15 9.55 5.10 0 13  W  
 
2024-07-12 - Calls 2024-07-12 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
MA 10.85 12.30 10.79 18.65 3 24  W   440 MA 4.00 5.35 5.45 1.37 0 25  W  
MA 7.90 8.35 5.92 14.76 0 8  W   445 MA 6.95 7.35 7.45 2.34 3 8  W  
MA 5.50 5.85 5.55 11.30 15 111  W   450 MA 8.70 9.95 10.01 3.73 4 16  W  
 
2024-07-19 - Calls 2024-07-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
MA 12.20 12.50 11.60 25.39 1 74  S   440 MA 5.80 6.05 6.15 0.87 8 535  S  
MA 9.20 9.50 8.90 21.22 47 433  S   445 MA 7.85 8.10 8.40 1.48 9 1003  S  
MA 6.70 7.00 6.60 17.34 9 533  S   450 MA 10.35 10.70 12.10 2.37 0 258  S  
 
2024-07-26 - Calls 2024-07-26 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
MA 13.15 15.05 13.65 33.71 0 1  W   440 MA 6.30 7.60 7.46 0.46 4 14  W  
MA 10.40 12.00 10.90 29.36 2 26  W   445 MA 8.20 9.90 9.52 0.79 3 4  W  
MA 7.95 9.45 8.43 25.19 3 10  W   450 MA 10.40 12.50 13.25 1.29 0 45  W  
 
2024-08-02 - Calls 2024-08-02 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
MA 15.10 17.00 0.00 43.58 0 0  W   440 MA 8.40 10.00 0.00 0.20 0 0  W  
MA 12.20 14.05 13.45 39.17 1 0  W   445 MA 10.70 12.25 10.83 0.35 2 0  W  
MA 9.65 11.10 0.00 34.85 0 0  W   450 MA 13.10 14.70 0.00 0.59 0 0  W  
 
2024-08-16 - Calls 2024-08-16 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
MA 18.00 19.30 17.79 67.37 0 28  S   440 MA 9.95 10.20 10.10 0.02 16 190  S  
MA 15.15 15.50 13.90 63.10 1 32  S   445 MA 11.95 12.35 12.60 0.04 1 68  S  
MA 12.50 12.85 12.55 58.84 5 94  S   450 MA 14.35 14.70 14.90 0.07 1 195  S  


Below are few quick-links for most popular options chains:


Data Provided by HistoricalOptionData.com
Copyright @ Optionistics.com, 2005-2022 Site Map Contact About Us Privacy Disclaimer
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.