MasterCard Incorporated (MA)

97.15
-1.34 (-1.36%)
Exchange
NYQ
Day Range
97.03 - 100.00
52 Week Range
74.61 - 101.76
Open
97.94
Avg. Vol
4,553,050
Market Cap
107.79B
Short ratio
2.11
PE ratio
28.97
PEG Ratio
1.79
Earnings Share
3.35

MasterCard Incorporated (MA) Option Chains

Please select an option expiration date.

Calls for 2016-04-29

Strike Price Change Bid Ask Open Int
65.00 - - 31 34.40 0.00
70.00 26.56 0.00 26 29.20 2.00
75.00 - - 21 24.30 0.00
76.50 - - 20 23.70 0.00
77.00 - - 19 23.20 0.00
77.50 - - 19 22.70 0.00
78.00 - - 18 22.05 0.00
78.50 - - 18 21.70 0.00
79.00 - - 17 20.20 0.00
Strike Price Change Bid Ask Open Int
79.50 - - 17 20.50 0.00
80.00 12.50 0.00 16 19.20 3.00
80.50 - - 16 18.80 0.00
81.00 - - 15 19.20 0.00
81.50 - - 15 18.65 0.00
82.00 - - 14 18.05 0.00
82.50 13.50 0.00 14 16.40 3.00
83.00 9.70 0.00 13 16.20 2.00
83.50 13.35 0.00 13 15.95 5.00
Strike Price Change Bid Ask Open Int
84.00 - - 12 15.90 0.00
84.50 - - 12 15.25 0.00
85.00 13.45 0.00 11 14.25 3.00
85.50 12.85 0.00 11 13.95 2.00
86.00 - - 10 14.05 0.00
86.50 - - 10 12.80 0.00
87.00 - - 9 11.80 0.00
87.50 - - 9 11.65 0.00
88.00 9.40 0.00 8 10.90 4.00
Strike Price Change Bid Ask Open Int
88.50 - - 8 10.95 0.00
89.00 5.70 0.00 7 10.00 41.00
89.50 8.10 -0.21 8 9.25 23.00
90.00 7.65 0.00 7 8.90 359.00
90.50 6.70 0.00 6 8.30 22.00
91.00 4.00 0.00 6 7.85 258.00
91.50 5.75 0.00 5 7.40 15.00
92.00 5.45 0.00 5 6.90 42.00
92.50 5.01 0.00 5 6.40 82.00
Strike Price Change Bid Ask Open Int
93.00 4.73 -0.12 4 5.90 569.00
93.50 5.20 0.00 4 5.60 34.00
94.00 3.53 0.00 4 5.10 97.00
94.50 3.79 0.00 4 4.45 279.00
95.00 4.05 1.27 4 4.10 724.00
95.50 2.67 0.04 3 3.55 25.00
96.00 2.72 0.41 3 3.20 195.00
96.50 1.96 -0.16 3 2.85 48.00
97.00 2.53 0.91 2 2.62 481.00
Strike Price Change Bid Ask Open Int
97.50 2.16 0.59 2 2.26 201.00
98.00 1.86 0.46 2 1.90 1,544.00
98.50 1.62 0.42 2 1.64 81.00
99.00 1.47 0.42 1 1.44 420.00
99.50 1.19 0.34 1 1.24 133.00
100.00 0.99 0.29 1 1.04 2,194.00
101.00 0.67 0.19 1 0.75 271.00
102.00 0.43 0.10 0 0.50 216.00
103.00 0.30 0.10 0 0.34 154.00
Strike Price Change Bid Ask Open Int
104.00 0.20 0.08 0 0.23 115.00
105.00 0.15 0.09 0 0.16 16.00
106.00 0.09 0.03 0 0.12 70.00
107.00 0.07 -0.08 0 0.09 0.00
108.00 - - 0 0.07 0.00
109.00 - - 0 0.03 0.00
110.00 - - - 0.09 0.00
111.00 - - - 0.10 0.00
112.00 - - - 0.03 0.00

Puts

Strike Price Change Bid Ask Open Int
65.00 - - - 0.12 0.00
70.00 - - - 0.18 0.00
75.00 0.16 0.00 - 0.18 7.00
76.50 0.02 0.00 - 0.18 685.00
77.00 0.02 0.00 - 0.18 33.00
77.50 0.24 0.00 - 0.18 15.00
78.00 0.04 0.00 - 0.01 67.00
78.50 0.03 0.00 - 0.01 57.00
79.00 0.12 0.00 - 0.01 25.00
Strike Price Change Bid Ask Open Int
79.50 0.12 0.00 - 0.01 116.00
80.00 0.02 0.00 - 0.01 220.00
80.50 0.05 0.00 - 0.01 11.00
81.00 0.03 0.00 - 0.03 35.00
81.50 0.50 0.00 - 0.13 15.00
82.00 0.40 0.00 - 0.13 71.00
82.50 0.19 0.00 - 0.13 64.00
83.00 0.05 0.00 - 0.18 270.00
83.50 0.29 0.00 - 0.19 4.00
Strike Price Change Bid Ask Open Int
84.00 0.29 0.00 - 0.21 5.00
84.50 0.03 0.00 - 0.16 9.00
85.00 0.03 0.00 - 0.16 351.00
85.50 0.03 0.00 - 0.10 110.00
86.00 0.24 0.00 - 0.08 5.00
86.50 0.05 0.00 - 0.07 62.00
87.00 0.06 0.00 0 0.04 100.00
87.50 0.08 0.00 0 0.04 46.00
88.00 0.04 -0.01 0 0.04 134.00
Strike Price Change Bid Ask Open Int
88.50 0.10 0.00 0 0.05 43.00
89.00 0.09 -0.02 0 0.05 88.00
89.50 0.13 0.03 0 0.06 126.00
90.00 0.07 -0.08 0 0.07 154.00
90.50 0.15 -0.06 0 0.09 57.00
91.00 0.13 -0.08 0 0.11 101.00
91.50 0.12 -0.11 0 0.12 113.00
92.00 0.13 -0.18 0 0.18 204.00
92.50 0.17 -0.28 0 0.19 66.00
Strike Price Change Bid Ask Open Int
93.00 0.21 -0.22 0 0.20 1,171.00
93.50 0.25 -0.24 0 0.33 153.00
94.00 0.34 -0.33 0 0.38 561.00
94.50 0.36 -0.48 0 0.45 143.00
95.00 0.51 -0.44 0 0.58 335.00
95.50 1.02 -0.14 1 0.71 126.00
96.00 0.79 -0.52 1 0.85 2,177.00
96.50 0.98 -0.44 1 1.03 413.00
97.00 1.12 -0.60 1 1.22 155.00
Strike Price Change Bid Ask Open Int
97.50 1.29 -0.83 1 1.34 322.00
98.00 1.51 -0.75 1 1.62 61.00
98.50 1.79 -0.21 2 1.88 2.00
99.00 1.98 -0.90 2 2.11 73.00
99.50 2.35 -0.80 2 2.44 35.00
100.00 2.68 -0.54 3 2.75 76.00
101.00 4.42 0.00 3 3.50 450.00
102.00 - - 4 4.25 0.00
103.00 - - 5 5.15 0.00
Strike Price Change Bid Ask Open Int
104.00 - - 5 6.70 0.00
105.00 - - 6 7.70 0.00
106.00 - - 7 8.05 0.00
107.00 - - 8 9.45 0.00
108.00 - - 9 10.50 0.00
109.00 - - 10 11.65 0.00
110.00 - - 11 12.75 0.00
111.00 - - 11 14.15 0.00
112.00 - - 13 14.90 0.00