MasterCard Incorporated (MA)

95.79
+0.77 (+0.82%)
Exchange
NYQ
Day Range
94.71 - 95.47
52 Week Range
69.64 - 97.76
Open
95.09
Avg. Vol
3,888,430
Market Cap
108.50B
Short ratio
3.20
PE ratio
29.20
PEG Ratio
1.57
Earnings Share
3.26

MasterCard Incorporated (MA) Option Chains

Please select an option expiration date.

Calls for 2015-07-31

Strike Price Change Bid Ask Open Int
50.00 - - 44 46.50 0.00
55.00 - - 39 41.50 0.00
60.00 - - 34 36.50 0.00
65.00 - - 29 33.05 0.00
70.00 - - 24 27.75 0.00
75.00 - - 20 22.90 0.00
80.00 16.55 0.00 16 17.95 99.00
82.00 14.50 0.00 13 14.50 0.00
83.00 - - 13 14.65 0.00
Strike Price Change Bid Ask Open Int
84.00 12.75 0.00 12 13.85 14.00
85.00 11.32 0.00 10 13.00 2.00
85.50 - - 10 12.35 0.00
86.00 10.30 1.16 10 10.45 10.00
86.50 7.49 0.00 9 10.00 3.00
87.00 - - 8 10.10 0.00
87.50 6.45 0.00 8 9.00 13.00
88.00 8.15 2.00 8 8.60 4.00
88.50 4.98 0.00 7 8.00 2.00
Strike Price Change Bid Ask Open Int
89.00 - - 7 7.50 0.00
89.50 4.60 0.00 7 8.30 12.00
90.00 7.10 1.55 6 6.65 6.00
90.50 5.03 0.00 6 6.25 10.00
91.00 5.80 0.77 6 5.80 5.00
91.50 5.30 -0.45 5 5.45 19.00
92.00 5.10 0.75 5 5.15 22.00
92.50 3.95 0.00 4 4.80 11.00
93.00 4.31 1.17 4 4.35 75.00
Strike Price Change Bid Ask Open Int
93.50 4.10 1.30 4 3.95 46.00
94.00 3.34 0.09 3 3.60 44.00
94.50 3.40 1.21 3 3.30 91.00
95.00 2.92 0.99 3 2.98 237.00
95.50 2.62 1.02 3 2.70 503.00
96.00 2.36 0.96 2 2.46 409.00
96.50 2.16 0.96 2 2.20 136.00
97.00 1.90 0.92 2 1.98 542.00
97.50 1.78 0.88 2 1.76 351.00
Strike Price Change Bid Ask Open Int
98.00 1.49 0.79 1 1.55 343.00
98.50 1.48 0.90 1 1.37 202.00
99.00 1.17 0.69 1 1.21 256.00
99.50 0.87 0.17 1 1.06 29.00
100.00 0.92 0.37 1 0.93 230.00
101.00 0.65 0.45 1 0.70 93.00
102.00 0.49 0.22 0 0.52 30.00
103.00 0.37 0.11 0 0.38 12.00
104.00 0.21 0.00 0 0.41 0.00
Strike Price Change Bid Ask Open Int
105.00 0.20 0.00 0 0.35 10.00
106.00 - - - 0.20 0.00
107.00 - - - 0.48 0.00
108.00 - - - 0.31 0.00
109.00 - - - 0.46 0.00
110.00 - - - 0.43 0.00
115.00 - - - 0.16 0.00
120.00 - - - 0.11 0.00
125.00 - - - 0.50 0.00
Strike Price Change Bid Ask Open Int
130.00 - - - 0.18 0.00
135.00 - - - 0.50 0.00
140.00 - - - 0.50 0.00

Puts

Strike Price Change Bid Ask Open Int
50.00 - - - 0.50 0.00
55.00 - - - 0.50 0.00
60.00 - - - 0.50 0.00
65.00 - - - 0.50 0.00
70.00 0.02 0.00 - 0.04 140.00
75.00 0.04 0.00 - 0.13 35.00
80.00 0.06 -0.03 0 0.10 380.00
82.00 0.09 -0.01 0 0.19 0.00
83.00 0.06 0.00 - 0.50 200.00
Strike Price Change Bid Ask Open Int
84.00 0.21 0.00 - 0.50 30.00
85.00 0.12 0.00 - 0.50 185.00
85.50 0.50 0.00 - 0.38 5.00
86.00 0.21 -0.09 0 0.24 31.00
86.50 0.20 0.00 - 0.50 21.00
87.00 0.75 0.00 - 0.38 55.00
87.50 0.21 0.00 - 0.38 25.00
88.00 0.28 0.00 - 0.41 35.00
88.50 0.76 0.00 0 0.47 10.00
Strike Price Change Bid Ask Open Int
89.00 0.49 -0.85 0 0.54 2.00
89.50 0.56 0.26 1 0.59 36.00
90.00 0.67 0.44 1 0.68 151.00
90.50 0.73 0.33 1 0.78 95.00
91.00 0.85 0.31 1 0.88 48.00
91.50 0.76 0.17 1 0.97 267.00
92.00 1.02 0.23 1 1.10 142.00
92.50 1.19 0.37 1 1.23 196.00
93.00 1.32 0.28 1 1.39 167.00
Strike Price Change Bid Ask Open Int
93.50 1.43 0.38 1 1.55 215.00
94.00 1.69 0.42 2 1.70 2,266.00
94.50 1.77 0.34 2 1.92 84.00
95.00 2.05 0.26 2 2.10 282.00
95.50 2.31 0.26 2 2.32 491.00
96.00 2.52 0.22 2 2.55 123.00
96.50 2.70 0.15 3 2.81 80.00
97.00 2.97 0.19 3 3.15 149.00
97.50 3.15 -0.05 3 3.40 214.00
Strike Price Change Bid Ask Open Int
98.00 3.40 -0.15 4 3.75 109.00
98.50 3.80 0.10 4 4.10 95.00
99.00 2.74 0.00 4 4.45 86.00
99.50 2.88 0.00 5 4.75 131.00
100.00 4.36 0.56 5 5.15 80.00
101.00 5.90 0.00 6 6.05 80.00
102.00 5.65 -0.75 7 6.90 22.00
103.00 - - 6 7.85 0.00
104.00 - - 6 8.65 0.00
Strike Price Change Bid Ask Open Int
105.00 7.80 -4.55 8 9.70 1.00
106.00 - - 9 10.65 0.00
107.00 - - 10 11.65 0.00
108.00 - - 10 12.65 0.00
109.00 - - 11 13.60 0.00
110.00 - - 13 14.60 0.00
115.00 - - 17 19.65 0.00
120.00 - - 22 24.70 0.00
125.00 - - 27 29.70 0.00
Strike Price Change Bid Ask Open Int
130.00 - - 32 34.65 0.00
135.00 - - 37 39.65 0.00
140.00 - - 42 44.65 0.00