MasterCard Incorporated (MA)

98.48
+2.26 (+2.41%)
Exchange
NYQ
Day Range
94.56 - 96.50
52 Week Range
74.61 - 101.76
Open
95.00
Avg. Vol
4,122,910
Market Cap
105.52B
Short ratio
1.10
PE ratio
28.93
PEG Ratio
1.73
Earnings Share
3.32

MasterCard Incorporated (MA) Option Chains

Please select an option expiration date.

Calls for 2016-08-05

Strike Price Change Bid Ask Open Int
70.00 - - 24 28.00 0.00
75.00 - - 19 22.65 0.00
76.50 - - 17 20.35 0.00
77.00 - - 17 19.30 0.00
77.50 - - 16 19.80 0.00
78.00 - - 16 18.75 0.00
78.50 - - 15 18.20 0.00
79.00 - - 15 18.25 0.00
79.50 - - 14 17.45 0.00
Strike Price Change Bid Ask Open Int
80.00 8.95 0.00 14 16.80 3.00
80.50 - - 14 15.95 0.00
81.00 - - 13 16.25 0.00
81.50 - - 13 16.35 0.00
82.00 - - 12 14.30 0.00
82.50 - - 12 13.80 0.00
83.00 - - 11 13.30 0.00
83.50 - - 10 12.80 0.00
84.00 - - 10 12.30 0.00
Strike Price Change Bid Ask Open Int
84.50 4.05 0.00 10 12.35 40.00
85.00 4.55 0.00 9 11.75 76.00
85.50 3.45 0.00 9 11.25 105.00
86.00 3.20 0.00 8 10.95 40.00
86.50 5.15 0.00 8 10.30 34.00
87.00 - - 7 9.95 0.00
87.50 - - 8 8.75 0.00
88.00 7.00 1.54 8 8.25 38.00
88.50 2.27 0.00 7 7.75 154.00
Strike Price Change Bid Ask Open Int
89.00 3.88 0.00 7 7.25 2.00
89.50 1.66 0.00 6 6.75 40.00
90.00 6.20 1.70 6 6.25 25.00
90.50 4.67 1.37 5 5.75 52.00
91.00 4.05 1.65 5 5.25 38.00
91.50 3.68 0.53 4 4.75 61.00
92.00 3.10 0.39 4 4.30 59.00
92.50 3.16 0.71 3 3.80 68.00
93.00 3.05 1.06 3 3.30 225.00
Strike Price Change Bid Ask Open Int
93.50 2.91 1.20 3 2.82 480.00
94.00 2.27 0.77 2 2.36 187.00
94.50 1.78 0.67 2 2.01 330.00
95.00 1.42 0.41 1 1.60 235.00
95.50 0.80 -0.03 1 1.23 255.00
96.00 0.90 0.23 1 0.98 149.00
96.50 0.84 0.25 1 0.71 153.00
97.00 0.36 -0.06 0 0.54 150.00
97.50 0.14 -0.22 0 0.38 367.00
Strike Price Change Bid Ask Open Int
98.00 0.24 -0.04 0 0.27 31.00
98.50 0.09 -0.05 0 0.14 51.00
99.00 0.05 -0.12 0 0.11 41.00
99.50 0.24 0.00 0 0.06 60.00
100.00 0.01 -0.11 0 0.15 119.00
101.00 - - - 0.50 0.00
102.00 - - - 0.50 0.00
103.00 - - - 0.50 0.00
104.00 - - - 0.50 0.00
Strike Price Change Bid Ask Open Int
105.00 - - - 0.50 0.00

Puts

Strike Price Change Bid Ask Open Int
70.00 - - - 0.50 0.00
75.00 - - - 0.06 0.00
76.50 - - - 0.50 0.00
77.00 - - - 0.50 0.00
77.50 - - - 0.50 0.00
78.00 - - - 0.50 0.00
78.50 - - - 0.50 0.00
79.00 - - - 0.50 0.00
79.50 - - - 0.50 0.00
Strike Price Change Bid Ask Open Int
80.00 0.26 0.00 - 0.19 5.00
80.50 - - - 0.50 0.00
81.00 0.15 0.00 - 0.50 12.00
81.50 - - - 0.50 0.00
82.00 0.12 0.00 - 0.50 195.00
82.50 0.40 0.00 - 0.49 46.00
83.00 - - - 0.49 0.00
83.50 0.10 0.00 - 0.49 131.00
84.00 0.11 0.00 - 0.41 76.00
Strike Price Change Bid Ask Open Int
84.50 0.07 0.00 - 0.42 46.00
85.00 0.14 0.00 - 0.49 36.00
85.50 0.04 -0.14 0 0.47 60.00
86.00 0.06 -0.16 0 0.13 181.00
86.50 0.05 -0.17 0 0.35 30.00
87.00 0.16 0.00 0 0.47 83.00
87.50 0.44 0.00 0 0.47 15.00
88.00 0.05 -0.30 0 0.42 48.00
88.50 0.05 -0.22 0 0.37 361.00
Strike Price Change Bid Ask Open Int
89.00 0.20 -0.26 0 0.29 61.00
89.50 0.59 0.00 0 0.41 18.00
90.00 0.50 0.00 0 0.29 190.00
90.50 0.11 -0.46 0 0.14 114.00
91.00 0.72 0.00 0 0.13 39.00
91.50 0.10 -0.66 0 0.12 94.00
92.00 0.13 -0.72 0 0.15 99.00
92.50 1.06 0.00 0 0.17 628.00
93.00 0.32 -1.01 0 0.20 113.00
Strike Price Change Bid Ask Open Int
93.50 0.35 -1.25 0 0.25 36.00
94.00 0.25 -1.62 0 0.33 15.00
94.50 0.50 -1.44 0 0.42 1,276.00
95.00 0.54 -1.77 0 0.55 108.00
95.50 0.96 -0.26 1 0.72 9.00
96.00 0.98 -0.43 1 0.92 6.00
96.50 - - 1 1.19 0.00
97.00 - - 1 1.53 0.00
97.50 - - 2 1.90 0.00
Strike Price Change Bid Ask Open Int
98.00 - - 2 2.30 0.00
98.50 3.20 -4.30 2 2.80 6.00
99.00 - - 3 3.25 0.00
99.50 - - 3 3.80 0.00
100.00 - - 4 4.25 0.00
101.00 - - 5 5.25 0.00
102.00 - - 6 6.30 0.00
103.00 - - 5 9.10 0.00
104.00 - - 6 10.30 0.00
Strike Price Change Bid Ask Open Int
105.00 - - 8 9.40 0.00