MasterCard Incorporated (MA)

81.64
-1.61 (-1.93%)
Exchange
NYQ
Day Range
79.98 - 82.53
52 Week Range
74.61 - 101.76
Open
80.15
Avg. Vol
4,938,310
Market Cap
91.18B
Short ratio
1.61
PE ratio
24.39
PEG Ratio
1.47
Earnings Share
3.35

MasterCard Incorporated (MA) Option Chains

Please select an option expiration date.

Calls for 2016-02-12

Strike Price Change Bid Ask Open Int
45.00 - - 35 38.25 0.00
50.00 - - 30 32.95 0.00
55.00 - - 25 27.95 0.00
60.00 - - 20 22.90 0.00
65.00 - - 15 18.45 0.00
70.00 - - 10 13.50 0.00
70.50 - - 10 12.55 0.00
71.00 - - 9 12.10 0.00
71.50 - - 9 11.75 0.00
Strike Price Change Bid Ask Open Int
72.00 - - 8 11.25 0.00
72.50 - - 8 10.65 0.00
73.00 - - 7 10.05 0.00
73.50 - - 7 9.65 0.00
74.00 - - 6 8.90 0.00
74.50 - - 6 8.40 0.00
75.00 - - 5 7.80 0.00
76.00 - - 5 6.90 0.00
76.50 7.50 0.00 5 5.65 1.00
Strike Price Change Bid Ask Open Int
77.00 6.93 0.00 4 5.15 1.00
77.50 6.45 0.00 4 4.65 1.00
78.00 5.80 0.00 3 4.10 1.00
78.50 2.50 0.00 2 4.30 100.00
79.00 2.55 0.00 2 3.15 1.00
79.50 1.92 0.00 2 2.55 3.00
80.00 1.98 -2.52 2 2.13 296.00
80.50 1.75 -1.15 1 1.73 12.00
81.00 3.80 0.00 1 1.38 18.00
Strike Price Change Bid Ask Open Int
81.50 2.09 0.00 1 1.06 11.00
82.00 0.70 -0.90 1 0.81 23.00
82.50 0.57 -0.83 0 0.60 30.00
83.00 0.40 -1.54 0 0.44 507.00
83.50 1.45 0.00 0 0.32 126.00
84.00 0.16 -0.74 0 0.21 158.00
84.50 0.66 0.00 0 0.18 274.00
85.00 0.08 -0.42 0 0.13 148.00
85.50 0.05 -0.23 0 0.11 72.00
Strike Price Change Bid Ask Open Int
86.00 0.05 -0.31 - 0.13 119.00
86.50 0.20 0.00 - 0.13 98.00
87.00 0.12 0.00 - 0.13 255.00
87.50 0.13 0.00 - 0.13 19.00
88.00 0.05 0.00 - 0.13 22.00
88.50 0.05 0.00 - 0.13 20.00
89.00 0.05 0.00 - 0.13 65.00
90.00 0.09 0.07 0 0.16 814.00
90.50 0.01 -0.02 - 0.25 36.00
Strike Price Change Bid Ask Open Int
91.00 0.05 0.00 - 0.24 33.00
91.50 0.15 0.00 - 0.24 46.00
92.00 0.04 0.00 - 0.25 14.00
92.50 0.09 0.05 - 0.13 184.00
93.00 0.04 0.00 - 0.25 7.00
93.50 0.04 0.00 - 0.25 32.00
94.00 0.54 0.00 - 0.25 15.00
94.50 0.56 0.00 - 0.25 0.00
95.00 0.10 0.00 - 0.25 16.00
Strike Price Change Bid Ask Open Int
95.50 0.02 0.00 - 0.25 8.00
96.00 0.30 0.00 - 0.25 50.00
96.50 0.15 0.00 - 0.25 40.00
97.00 0.22 0.00 - 0.25 10.00
97.50 0.86 0.00 - 0.25 31.00
98.00 0.85 0.00 - 0.25 14.00
98.50 0.83 0.00 - 0.25 20.00
99.00 - - - 0.25 0.00
99.50 1.00 0.00 - 0.25 1.00
Strike Price Change Bid Ask Open Int
100.00 0.05 0.00 - 0.25 23.00
101.00 - - - 0.25 0.00
102.00 0.21 0.00 - 0.25 7.00
103.00 - - - 0.25 0.00
104.00 0.25 0.00 - 0.25 10.00
105.00 - - - 0.20 0.00
106.00 - - - 0.25 0.00
107.00 - - - 0.25 0.00
108.00 0.10 0.00 - 0.25 8.00
Strike Price Change Bid Ask Open Int
109.00 - - - 0.25 0.00
110.00 - - - 0.24 0.00
111.00 - - - 0.25 0.00
112.00 - - - 0.25 0.00
113.00 - - - 0.25 0.00
114.00 - - - 0.25 0.00
115.00 - - - 0.24 0.00
120.00 - - - 0.24 0.00
125.00 - - - 0.24 0.00
Strike Price Change Bid Ask Open Int
130.00 - - - 0.24 0.00

Puts

Strike Price Change Bid Ask Open Int
45.00 - - - 0.24 0.00
50.00 - - - 0.24 0.00
55.00 - - - 0.24 0.00
60.00 - - - 0.25 0.00
65.00 - - - 0.25 0.00
70.00 0.03 0.00 - 0.29 5.00
70.50 - - - 0.25 0.00
71.00 - - - 0.25 0.00
71.50 - - - 0.24 0.00
Strike Price Change Bid Ask Open Int
72.00 - - - 0.24 0.00
72.50 0.08 0.00 - 0.25 67.00
73.00 0.06 0.00 - 0.25 60.00
73.50 0.11 0.00 - 0.26 1.00
74.00 0.12 0.00 - 0.26 2.00
74.50 - - - 0.27 0.00
75.00 0.10 0.00 - 0.24 17.00
76.00 0.05 0.00 0 0.39 63.00
76.50 - - - 0.31 0.00
Strike Price Change Bid Ask Open Int
77.00 0.18 0.00 0 0.16 51.00
77.50 - - 0 0.34 0.00
78.00 0.77 0.00 0 0.18 10.00
78.50 0.90 0.00 0 0.22 5.00
79.00 0.20 0.00 0 0.30 58.00
79.50 1.25 0.00 0 0.34 16.00
80.00 0.33 0.08 0 0.43 51.00
80.50 0.16 0.00 0 0.59 31.00
81.00 0.70 0.46 1 0.72 62.00
Strike Price Change Bid Ask Open Int
81.50 0.27 0.00 1 0.97 172.00
82.00 1.49 0.92 1 1.35 80.00
82.50 0.98 0.28 1 1.67 40.00
83.00 0.57 0.00 2 2.03 220.00
83.50 0.85 0.00 2 2.48 59.00
84.00 3.03 1.78 2 2.96 69.00
84.50 1.30 0.00 2 3.40 23.00
85.00 1.31 0.00 2 3.85 102.00
85.50 5.40 0.00 3 4.35 44.00
Strike Price Change Bid Ask Open Int
86.00 3.90 0.00 4 4.95 22.00
86.50 4.10 0.00 4 5.35 6.00
87.00 2.30 0.00 4 5.90 14.00
87.50 - - 5 6.40 0.00
88.00 9.23 0.00 5 6.85 69.00
88.50 3.35 0.00 6 7.35 15.00
89.00 7.84 0.00 6 7.85 31.00
90.00 11.32 0.00 8 8.90 38.00
90.50 4.10 0.00 8 9.40 11.00
Strike Price Change Bid Ask Open Int
91.00 8.32 0.00 9 9.90 0.00
91.50 11.30 0.00 9 10.40 4.00
92.00 9.95 0.00 9 10.85 17.00
92.50 10.80 0.00 10 11.35 17.00
93.00 10.30 0.00 10 12.30 3.00
93.50 - - 10 12.45 0.00
94.00 11.77 0.00 11 13.20 11.00
94.50 13.85 0.00 11 14.40 4.00
95.00 10.16 0.00 11 14.90 4.00
Strike Price Change Bid Ask Open Int
95.50 - - 12 15.45 0.00
96.00 - - 12 16.00 0.00
96.50 - - 13 16.60 0.00
97.00 11.20 0.00 13 16.35 1.00
97.50 9.05 0.00 14 16.70 0.00
98.00 16.50 0.00 14 17.95 0.00
98.50 - - 15 18.60 0.00
99.00 - - 15 19.15 0.00
99.50 13.10 0.00 16 18.75 3.00
Strike Price Change Bid Ask Open Int
100.00 15.45 0.00 16 20.05 0.00
101.00 - - 17 20.95 0.00
102.00 - - 18 22.10 0.00
103.00 - - 19 23.10 0.00
104.00 - - 20 23.95 0.00
105.00 - - 21 24.55 0.00
106.00 - - 22 26.10 0.00
107.00 - - 23 26.95 0.00
108.00 - - 24 27.95 0.00
Strike Price Change Bid Ask Open Int
109.00 - - 25 28.95 0.00
110.00 - - 26 29.00 0.00
111.00 - - 27 31.20 0.00
112.00 - - 28 32.00 0.00
113.00 - - 29 33.10 0.00
114.00 - - 30 34.10 0.00
115.00 - - 31 35.15 0.00
120.00 - - 36 40.00 0.00
125.00 - - 41 45.00 0.00
Strike Price Change Bid Ask Open Int
130.00 - - 47 49.00 0.00