MasterCard Incorporated (MA)

94.30
+2.34 (+2.55%)
Exchange
NYQ
Day Range
92.05 - 94.21
52 Week Range
69.64 - 99.18
Open
93.10
Avg. Vol
3,946,930
Market Cap
106.47B
Short ratio
2.36
PE ratio
28.85
PEG Ratio
1.47
Earnings Share
3.26

MasterCard Incorporated (MA) Option Chains

Please select an option expiration date.

Calls for 2015-08-28

Strike Price Change Bid Ask Open Int
50.00 - - 42 44.65 0.00
55.00 - - 37 39.55 0.00
60.00 - - 32 34.55 0.00
65.00 - - 27 29.45 0.00
66.00 - - 26 28.25 0.00
67.00 - - 25 27.65 0.00
68.00 - - 24 26.35 0.00
69.00 - - 23 25.55 0.00
70.00 - - 22 24.35 0.00
Strike Price Change Bid Ask Open Int
71.00 - - 21 23.45 0.00
72.00 - - 20 22.40 0.00
73.00 - - 19 21.15 0.00
74.00 - - 18 20.20 0.00
75.00 13.10 0.00 17 19.45 10.00
76.00 - - 16 18.35 0.00
77.00 - - 15 17.35 0.00
78.00 - - 14 16.25 0.00
79.00 - - 13 15.45 0.00
Strike Price Change Bid Ask Open Int
80.00 13.00 1.80 12 14.30 13.00
81.00 9.25 0.00 11 13.20 9.00
82.00 11.17 0.00 10 12.25 10.00
83.00 7.29 0.00 9 11.30 90.00
84.00 6.55 0.00 8 10.30 1.00
85.00 8.79 4.04 7 9.20 119.00
85.50 8.00 3.50 7 8.70 57.00
86.00 7.50 5.00 6 8.30 1.00
86.50 6.49 0.00 6 7.80 0.00
Strike Price Change Bid Ask Open Int
87.00 6.40 3.65 5 7.30 100.00
87.50 5.90 4.36 5 6.80 67.00
88.00 5.40 3.40 4 6.30 49.00
88.50 4.70 2.92 4 5.70 133.00
89.00 4.05 2.63 3 5.25 49.00
89.50 2.73 0.00 3 4.75 21.00
90.00 3.25 1.35 2 4.20 90.00
90.50 3.50 1.88 2 3.75 182.00
91.00 2.40 1.62 2 3.30 139.00
Strike Price Change Bid Ask Open Int
91.50 0.76 0.00 1 2.76 64.00
92.00 2.26 2.01 2 2.37 82.00
92.50 1.20 0.55 2 1.92 79.00
93.00 1.20 0.91 1 1.45 304.00
93.50 0.45 0.22 1 1.14 179.00
94.00 0.67 0.51 1 0.82 178.00
94.50 0.28 0.10 0 0.59 52.00
95.00 0.35 0.21 0 0.40 157.00
95.50 0.33 0.00 0 0.31 81.00
Strike Price Change Bid Ask Open Int
96.00 0.25 0.00 0 0.23 63.00
96.50 0.73 0.00 0 0.43 55.00
97.00 0.13 0.00 0 0.47 262.00
97.50 0.10 0.00 - 0.45 202.00
98.00 0.01 -0.02 - 0.09 341.00
98.50 0.60 0.00 - 0.44 79.00
99.00 0.14 0.00 - 0.35 121.00
99.50 0.19 0.00 - 0.11 166.00
100.00 0.04 0.00 - 0.18 759.00
Strike Price Change Bid Ask Open Int
101.00 0.06 0.00 - 0.42 162.00
102.00 0.09 0.00 - 0.09 138.00
103.00 0.12 0.00 - 0.41 35.00
104.00 0.14 0.00 0 0.41 1.00
105.00 0.10 0.00 - 0.15 0.00
106.00 - - - 0.41 0.00
107.00 - - - 0.40 0.00
108.00 - - - 0.40 0.00
109.00 - - - 0.40 0.00
Strike Price Change Bid Ask Open Int
110.00 - - - 0.40 0.00
111.00 - - - 0.40 0.00
115.00 - - - 0.40 0.00
120.00 - - - 0.40 0.00
125.00 - - - 0.40 0.00
130.00 - - - 0.40 0.00
135.00 - - - 0.40 0.00
140.00 - - - 0.40 0.00

Puts

Strike Price Change Bid Ask Open Int
50.00 - - - 0.40 0.00
55.00 - - - 0.39 0.00
60.00 - - - 0.26 0.00
65.00 0.08 0.00 - 0.16 94.00
66.00 - - - 0.26 0.00
67.00 - - - 0.15 0.00
68.00 - - - 0.40 0.00
69.00 - - - 0.40 0.00
70.00 0.13 0.00 - 0.13 28.00
Strike Price Change Bid Ask Open Int
71.00 - - - 0.40 0.00
72.00 - - - 0.13 0.00
73.00 0.10 0.00 - 0.40 1.00
74.00 0.03 0.00 - 0.17 24.00
75.00 - - - 0.16 0.00
76.00 - - - 0.40 0.00
77.00 - - - 0.40 0.00
78.00 - - - 0.40 0.00
79.00 - - - 0.40 0.00
Strike Price Change Bid Ask Open Int
80.00 0.08 0.00 - 0.40 31.00
81.00 - - - 0.40 0.00
82.00 1.75 0.00 - 0.38 10.00
83.00 0.45 0.00 - 0.41 97.00
84.00 0.35 0.00 - 0.41 101.00
85.00 0.13 0.00 0 0.21 282.00
85.50 0.55 0.00 0 0.24 2.00
86.00 0.10 -0.56 0 0.23 68.00
86.50 1.50 0.00 0 0.27 131.00
Strike Price Change Bid Ask Open Int
87.00 0.15 -0.06 0 0.15 45.00
87.50 0.07 -0.58 0 0.19 68.00
88.00 0.07 -0.37 0 0.26 121.00
88.50 0.08 -0.44 0 0.18 138.00
89.00 0.65 0.00 0 0.34 125.00
89.50 0.76 0.00 0 0.43 72.00
90.00 0.99 0.00 0 0.29 148.00
90.50 0.20 -0.43 0 0.23 41.00
91.00 0.40 -1.75 0 0.21 137.00
Strike Price Change Bid Ask Open Int
91.50 3.95 0.00 0 0.20 144.00
92.00 1.44 0.00 0 0.31 98.00
92.50 0.80 -2.75 0 0.33 160.00
93.00 4.79 0.00 0 0.44 126.00
93.50 1.04 -1.49 0 1.08 121.00
94.00 0.65 -2.30 1 1.09 83.00
94.50 1.29 -4.36 1 1.48 142.00
95.00 2.25 -3.47 1 3.05 141.00
95.50 2.00 -3.55 2 2.49 86.00
Strike Price Change Bid Ask Open Int
96.00 3.17 -3.27 2 3.95 114.00
96.50 4.63 0.00 2 3.80 79.00
97.00 7.10 0.00 3 3.80 258.00
97.50 4.00 -4.23 3 5.35 38.00
98.00 9.10 0.00 4 5.00 73.00
98.50 6.10 2.99 4 6.50 29.00
99.00 2.44 0.00 5 6.30 23.00
99.50 3.70 0.00 5 7.25 61.00
100.00 7.55 -2.85 6 7.90 128.00
Strike Price Change Bid Ask Open Int
101.00 8.50 -0.80 7 8.15 33.00
102.00 10.70 0.00 8 8.85 0.00
103.00 - - 9 10.10 0.00
104.00 13.25 0.00 9 10.80 0.00
105.00 14.10 0.00 11 12.00 1.00
106.00 14.95 0.00 12 13.05 0.00
107.00 - - 13 14.05 0.00
108.00 16.10 0.00 13 14.85 0.00
109.00 30.20 0.00 15 16.30 1.00
Strike Price Change Bid Ask Open Int
110.00 18.75 0.00 15 17.30 0.00
111.00 - - 16 18.60 0.00
115.00 - - 20 22.65 0.00
120.00 - - 25 27.30 0.00
125.00 - - 31 32.00 0.00
130.00 - - 35 37.45 0.00
135.00 - - 40 42.00 0.00
140.00 - - 45 48.20 0.00