Free Trial

Mastercard (MA) Options Chain & Prices

→ These AI trades triggered this morning (545% return) (From Prosper Trading Academy) (Ad)
Free MA Stock Alerts
$462.42
+0.31 (+0.07%)
(As of 04/26/2024 08:52 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

MA Put and Call Options List

Export to Excel
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
5/3/2024$397.50$0.122Put1515 - 1
(+0)		48.58%
(+0.69%)		-0.0116731
5/3/2024$400.00$0.133Put1616 - 18
(+6)		47.33%
(+0.58%)		-0.0128622
5/3/2024$405.00$0.159Put1515 - 9
(+3)		44.89%
(+0.34%)		-0.0158491
5/3/2024$410.00$0.196Put117212475
(+0)		42.58%
(+0.09%)		-0.01998622
5/3/2024$415.00$0.251Put17 - 140
(+0)		40.43%
(-0.15%)		-0.025959
5/3/2024$420.00$0.335Put61113333
(+0)		38.51%
(-0.37%)		-0.03480119
5/3/2024$425.00$0.468Put192 - 130
(+12)		36.84%
(-0.54%)		-0.04813512
5/3/2024$430.00$0.678Put486 - 413
(+3)		35.44%
(-0.65%)		-0.0681528
5/3/2024$435.00$1.012Put4244109
(+27)		34.30%
(-0.70%)		-0.09765519
5/3/2024$435.00$28.288Call1 - - 2
(+0)		34.30%
(-0.70%)		0.9025151
5/3/2024$440.00$1.536Put63151997
(+3)		33.65%
(-0.47%)		-0.13984128
5/3/2024$440.00$23.816Call21 - 1
(+0)		33.46%
(-0.67%)		0.860472
5/3/2024$445.00$2.343Put30106117
(-4)		32.94%
(-0.54%)		-0.19745222
5/3/2024$450.00$3.535Put3629254
(+6)		32.75%
(-0.32%)		-0.27079925
5/3/2024$450.00$15.820Call44 - 99
(-10)		32.75%
(-0.32%)		0.730052
5/3/2024$452.50$4.296Put6 - 23
(+3)		32.73%
(-0.21%)		-0.3123865
5/3/2024$455.00$5.168Put42 - 6131
(+46)		32.72%
(-0.12%)		-0.3563759
5/3/2024$455.00$12.452Call41244
(-4)		32.72%
(-0.12%)		0.644924
5/3/2024$457.50$6.151Put8 - 2100
(+100)		32.69%
(-0.05%)		-0.4021318
5/3/2024$457.50$10.934Call1 - - 23
(+23)		32.69%
(+0.21%)		0.5994381
5/3/2024$460.00$7.242Put53211471
(+4)		32.63%
(-0.02%)		-0.4490919
5/3/2024$460.00$9.524Call2381275
(+0)		32.63%
(-0.02%)		0.55279415
5/3/2024$462.50$8.442Put64336192
(+70)		32.53%
(-0.01%)		-0.49677214
5/3/2024$462.50$8.221Call823836128
(+31)		32.53%
(-0.01%)		0.5054726
5/3/2024$465.00$9.750Put2121113
(+4)		32.38%
(-0.02%)		-0.54470911
5/3/2024$465.00$7.026Call802544177
(+64)		32.38%
(-0.02%)		0.45793930
5/3/2024$467.50$11.170Put42136
(+0)		32.20%
(-0.05%)		-0.59243
5/3/2024$467.50$5.940Call164377
(+43)		32.20%
(-0.05%)		0.41071415
5/3/2024$470.00$12.701Put40 - - 52
(-2)		31.99%
(-0.08%)		-0.6392962
5/3/2024$470.00$4.965Call923347182
(-14)		31.99%
(-0.08%)		0.36434327
5/3/2024$472.50$14.346Put6 - - 16
(+0)		31.77%
(-0.12%)		-0.684772
5/3/2024$472.50$4.102Call104113
(+0)		31.59%
(-0.30%)		0.3194587
5/3/2024$475.00$3.350Call5394153
(-2)		31.55%
(-0.15%)		0.27671626
5/3/2024$477.50$17.969Put7 - - 5
(+0)		31.34%
(-0.17%)		-0.7688641
5/3/2024$477.50$2.705Call263229
(+1)		31.34%
(-0.17%)		0.23674511
5/3/2024$480.00$2.162Call37711226
(+31)		31.17%
(-0.18%)		0.20011926
5/3/2024$482.50$1.713Call102234
(+1)		31.11%
(-0.09%)		0.16727210
5/3/2024$485.00$1.348Call1656210
(-1)		30.96%
(-0.12%)		0.1384410
5/3/2024$487.50$1.057Call2211314
(+1)		30.94%
(-0.05%)		0.11368513
5/3/2024$490.00$0.828Call71261694
(+4)		31.00%
(+0.05%)		0.09287429
These AI trades triggered this morning (545% return) (Ad)

If you think a market crash is possible in 2024, I don't know why you're not using this yet.

Click Here To Get Your Free Copy
5/3/2024$495.00$0.514Call3932447
(+0)		31.36%
(+0.34%)		0.06174827
5/3/2024$500.00$0.332Call195161
(+0)		30.36%
(-0.95%)		0.04170514
5/3/2024$505.00$0.227Call5 - 582
(+0)		33.08%
(+1.25%)		0.0291935
5/3/2024$510.00$0.165Call42 - 69
(+0)		34.38%
(+1.79%)		0.0214364
5/3/2024$515.00$0.128Call1 - 142
(+0)		35.91%
(+2.35%)		0.0164531
5/3/2024$520.00$0.104Call4 - - 79
(+0)		37.60%
(+2.89%)		0.01321
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools

Related Companies:
Options Chain Tools:
This page (NYSE:MA) was last updated on 4/29/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
His win rate puts Warren Buffett to shame…
Investing Daily
He Is Giving Away Bitcoin
Crypto Swap Profits
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
This AI Trade Machine Made 1,729%* (With 89% Wins)
Prosper Trading Academy
Biden out June 13; Kamala won’t replace him?
Paradigm Press
Great Crypto Bull
Weiss Ratings
Jeff Bezos Just Humiliated Elon Musk
InvestorPlace