MasterCard Incorporated (MA)

97.23
+1.71 (+1.89%)
Exchange
NYQ
Day Range
90.85 - 92.21
52 Week Range
74.61 - 101.76
Open
91.04
Avg. Vol
3,684,460
Market Cap
101.26B
Short ratio
1.89
PE ratio
27.76
PEG Ratio
1.58
Earnings Share
3.32

MasterCard Incorporated (MA) Option Chains

Please select an option expiration date.

Calls for 2016-07-01

Strike Price Change Bid Ask Open Int
50.00 - - 40 44.15 0.00
55.00 - - 35 37.45 0.00
60.00 - - 30 34.10 0.00
65.00 - - 24 27.45 0.00
70.00 - - 20 23.45 0.00
75.00 - - 15 18.60 0.00
79.00 - - 11 13.70 0.00
80.00 - - 11 12.35 0.00
81.00 - - 9 11.80 0.00
Strike Price Change Bid Ask Open Int
82.00 - - 8 10.80 0.00
83.00 - - 7 9.80 0.00
84.00 - - 6 8.70 0.00
85.00 - - 6 7.40 0.00
85.50 - - 5 7.00 0.00
86.00 4.20 0.00 5 6.40 14.00
86.50 - - 4 5.90 0.00
87.00 - - 4 5.45 0.00
87.50 - - 3 5.00 0.00
Strike Price Change Bid Ask Open Int
88.00 4.20 0.00 3 4.50 2.00
88.50 3.80 0.00 2 3.95 5.00
89.00 - - 2 3.45 0.00
89.50 - - 2 2.95 0.00
90.00 1.99 0.93 2 2.28 155.00
90.50 1.53 0.84 2 1.84 49.00
91.00 1.25 0.73 1 1.42 110.00
91.50 0.79 0.46 1 1.05 271.00
92.00 0.63 0.40 1 0.70 71.00
Strike Price Change Bid Ask Open Int
92.50 0.37 0.22 0 0.44 301.00
93.00 0.27 0.14 0 0.26 111.00
93.50 0.14 0.05 0 0.15 37.00
94.00 0.05 -0.02 0 0.10 120.00
94.50 0.13 0.00 0 0.39 68.00
95.00 0.03 0.00 0 0.06 566.00
95.50 0.18 0.00 0 0.39 45.00
96.00 0.01 0.00 - 0.24 308.00
96.50 0.05 0.00 - 0.13 2,151.00
Strike Price Change Bid Ask Open Int
97.00 0.51 0.00 - 0.39 33.00
97.50 0.09 0.00 - 0.19 38.00
98.00 0.04 0.00 - 0.39 143.00
98.50 0.18 0.00 - 0.39 95.00
99.00 0.12 0.00 - 0.39 35.00
99.50 0.04 0.00 - 0.39 51.00
100.00 0.05 0.00 - 0.05 163.00
101.00 0.07 0.00 - 0.39 13.00
102.00 0.06 0.00 - 0.39 38.00
Strike Price Change Bid Ask Open Int
103.00 0.37 0.00 - 0.39 6.00
104.00 0.28 0.00 - 0.39 6.00
105.00 0.05 0.00 - 0.14 40.00
106.00 - - - 0.39 0.00
107.00 - - - 0.39 0.00
108.00 - - - 0.39 0.00
109.00 - - - 0.22 0.00
110.00 - - - 0.39 0.00
115.00 - - - 1.71 0.00
Strike Price Change Bid Ask Open Int
120.00 - - - 1.71 0.00
125.00 - - - 1.71 0.00
130.00 - - - 1.71 0.00
135.00 - - - 1.71 0.00
140.00 - - - 1.71 0.00

Puts

Strike Price Change Bid Ask Open Int
50.00 - - - 1.71 0.00
55.00 - - - 1.13 0.00
60.00 - - - 1.19 0.00
65.00 - - - 0.38 0.00
70.00 - - - 0.15 0.00
75.00 - - - 0.13 0.00
79.00 0.06 0.00 - 0.23 60.00
80.00 0.06 0.00 - 0.26 55.00
81.00 0.05 0.00 - 0.39 30.00
Strike Price Change Bid Ask Open Int
82.00 0.05 0.00 - 0.39 25.00
83.00 0.25 0.00 - 0.39 180.00
84.00 - - 0 0.03 0.00
85.00 0.07 0.00 0 0.06 260.00
85.50 - - 0 0.39 0.00
86.00 - - 0 0.39 0.00
86.50 - - 0 0.39 0.00
87.00 0.36 0.00 0 0.38 5.00
87.50 0.07 -0.18 0 0.15 34.00
Strike Price Change Bid Ask Open Int
88.00 0.08 -0.22 0 0.11 25.00
88.50 0.37 0.00 0 0.11 58.00
89.00 0.35 0.00 0 0.10 421.00
89.50 0.17 -0.34 0 0.12 247.00
90.00 0.14 -0.82 0 0.16 338.00
90.50 1.55 0.00 0 0.24 57.00
91.00 0.32 -1.58 0 0.28 31.00
91.50 0.37 -1.63 0 0.42 39.00
92.00 0.77 -0.79 1 0.60 62.00
Strike Price Change Bid Ask Open Int
92.50 1.20 -0.46 1 0.93 139.00
93.00 3.10 0.00 1 1.28 25.00
93.50 2.51 -0.09 1 1.68 63.00
94.00 4.80 0.00 2 2.15 162.00
94.50 5.35 0.00 2 2.87 37.00
95.00 3.25 -2.75 3 3.10 134.00
95.50 4.30 0.00 3 3.65 30.00
96.00 3.76 0.00 3 5.05 8.00
96.50 1.83 0.00 4 5.55 11.00
Strike Price Change Bid Ask Open Int
97.00 2.63 0.00 4 6.05 7.00
97.50 3.80 0.00 4 6.40 0.00
98.00 3.85 0.00 5 7.05 0.00
98.50 3.80 0.00 6 7.55 22.00
99.00 4.20 0.00 6 8.05 0.00
99.50 - - 6 8.40 0.00
100.00 5.95 0.00 7 8.90 0.00
101.00 - - 8 9.20 0.00
102.00 - - 9 10.20 0.00
Strike Price Change Bid Ask Open Int
103.00 - - 10 11.20 0.00
104.00 - - 11 12.20 0.00
105.00 - - 11 13.20 0.00
106.00 - - 12 16.30 0.00
107.00 - - 13 17.20 0.00
108.00 - - 14 17.65 0.00
109.00 - - 15 19.15 0.00
110.00 - - 16 20.00 0.00
115.00 - - 21 23.40 0.00
Strike Price Change Bid Ask Open Int
120.00 - - 26 28.40 0.00
125.00 - - 31 33.85 0.00
130.00 - - 36 38.40 0.00
135.00 - - 41 45.30 0.00
140.00 - - 46 48.40 0.00