MasterCard Incorporated (MA)

98.48
-0.07 (-0.07%)
Exchange
NYQ
Day Range
96.07 - 96.73
52 Week Range
74.61 - 101.76
Open
96.54
Avg. Vol
3,590,760
Market Cap
105.93B
Short ratio
1.60
PE ratio
29.04
PEG Ratio
1.71
Earnings Share
3.32

MasterCard Incorporated (MA) Option Chains

Please select an option expiration date.

Calls for 2016-06-03

Strike Price Change Bid Ask Open Int
80.00 - - 16 17.20 0.00
85.00 - - 10 11.80 0.00
85.50 - - 10 11.35 0.00
86.00 - - 9 10.80 0.00
86.50 - - 9 10.30 0.00
87.00 - - 8 9.85 0.00
87.50 - - 8 9.35 0.00
88.00 - - 8 8.80 0.00
88.50 - - 7 8.30 0.00
Strike Price Change Bid Ask Open Int
89.00 6.92 0.00 6 7.85 4.00
89.50 - - 7 7.40 0.00
90.00 - - 6 6.90 0.00
90.50 - - 5 6.35 0.00
91.00 5.04 0.00 5 5.90 0.00
91.50 - - 5 5.70 0.00
92.00 4.60 0.00 4 4.80 0.00
92.50 - - 4 4.35 0.00
93.00 2.60 0.00 3 4.20 13.00
Strike Price Change Bid Ask Open Int
93.50 3.34 -1.67 3 3.35 1.00
94.00 1.50 0.00 3 2.87 65.00
94.50 1.40 0.00 2 2.34 45.00
95.00 1.88 0.76 2 1.94 57.00
95.50 1.55 -0.13 1 1.53 27.00
96.00 1.15 -0.09 1 1.17 82.00
96.50 0.86 -0.12 1 0.87 124.00
97.00 0.66 -0.06 1 0.63 181.00
97.50 0.41 -0.10 0 0.43 42.00
Strike Price Change Bid Ask Open Int
98.00 0.31 0.00 0 0.28 123.00
98.50 0.40 0.00 0 0.23 13.00
99.00 0.06 0.00 0 0.17 24.00
99.50 0.10 0.04 0 0.11 162.00
100.00 0.19 0.00 - 0.08 50.00
101.00 0.06 0.00 - 0.09 25.00
102.00 0.25 0.00 - 0.05 67.00
103.00 - - - 0.05 0.00
104.00 0.42 0.00 - 0.05 41.00
Strike Price Change Bid Ask Open Int
105.00 - - - 0.05 0.00
106.00 - - - 0.05 0.00
107.00 - - - 0.05 0.00
108.00 - - - 0.05 0.00
109.00 - - - 0.05 0.00
110.00 - - - 0.05 0.00
111.00 - - - 0.05 0.00

Puts

Strike Price Change Bid Ask Open Int
80.00 - - - 0.03 0.00
85.00 - - - 0.14 0.00
85.50 - - - 0.05 0.00
86.00 - - - 0.22 0.00
86.50 - - - 0.22 0.00
87.00 - - - 0.22 0.00
87.50 - - - 0.14 0.00
88.00 0.22 0.00 - 0.15 4.00
88.50 - - - 0.23 0.00
Strike Price Change Bid Ask Open Int
89.00 - - - 0.15 0.00
89.50 0.18 0.00 - 0.23 3.00
90.00 0.10 0.00 - 0.22 56.00
90.50 0.13 0.00 - 0.24 20.00
91.00 0.59 0.00 - 0.18 8.00
91.50 - - - 0.19 0.00
92.00 0.15 0.00 - 0.27 88.00
92.50 0.26 0.00 - 0.29 15.00
93.00 0.36 0.00 0 0.28 12.00
Strike Price Change Bid Ask Open Int
93.50 0.24 0.00 0 0.29 86.00
94.00 0.30 0.08 0 0.22 59.00
94.50 0.32 0.00 0 0.29 34.00
95.00 0.36 -0.02 0 0.37 34.00
95.50 0.46 -0.05 0 0.49 84.00
96.00 0.66 -0.06 1 0.65 57.00
96.50 1.50 0.00 1 0.86 22.00
97.00 1.10 0.00 1 1.12 41.00
97.50 2.41 0.00 1 1.43 14.00
Strike Price Change Bid Ask Open Int
98.00 3.05 0.00 2 1.82 86.00
98.50 3.45 0.00 2 2.32 31.00
99.00 2.87 0.00 2 3.05 20.00
99.50 3.45 0.00 3 3.60 20.00
100.00 - - 3 4.05 0.00
101.00 4.60 0.00 3 5.95 5.00
102.00 - - 4 7.10 0.00
103.00 - - 6 6.90 0.00
104.00 - - 7 7.90 0.00
Strike Price Change Bid Ask Open Int
105.00 7.75 0.00 7 8.95 0.00
106.00 - - 9 9.90 0.00
107.00 - - 10 11.30 0.00
108.00 - - 11 11.75 0.00
109.00 - - 11 13.60 0.00
110.00 - - 12 15.10 0.00
111.00 - - 13 16.10 0.00