MasterCard Incorporated (MA)

108.70
-0.01 (-0.01%)
Exchange
NYQ
Day Range
108.53 - 109.40
52 Week Range
78.52 - 109.40
Open
108.63
Avg. Vol
3,829,370
Market Cap
118.44B
Short ratio
1.77
PE ratio
30.05
PEG Ratio
1.94
Earnings Share
3.62

MasterCard Incorporated (MA) Option Chains

Please select an option expiration date.

Calls for 2017-01-20

Strike Price Change Bid Ask Open Int
40.00 67.86 0.00 67 70.85 32.00
42.50 - - 65 68.25 0.00
45.00 63.10 0.00 62 65.85 10.00
47.50 - - 60 63.30 0.00
50.00 58.60 0.00 59 58.85 28.00
55.00 51.22 0.00 52 55.70 6.00
60.00 47.73 0.00 49 48.85 22.00
65.00 42.69 0.00 42 45.75 18.00
70.00 39.05 1.05 39 38.85 49.00
Strike Price Change Bid Ask Open Int
72.50 33.85 0.00 35 38.70 0.00
75.00 33.98 1.63 33 34.95 107.00
77.50 28.60 0.00 30 33.25 0.00
80.00 28.43 0.00 28 30.20 230.00
82.50 23.60 0.00 25 28.30 0.00
85.00 23.93 1.50 24 23.85 151.00
87.50 19.37 0.00 20 22.55 10.00
90.00 19.10 0.56 19 18.85 394.00
92.50 13.82 0.00 15 18.00 0.00
Strike Price Change Bid Ask Open Int
95.00 14.10 0.53 14 13.90 382.00
97.50 11.30 1.35 11 11.35 538.00
100.00 8.72 -0.45 9 8.85 6,808.00
105.00 3.79 -0.11 4 3.90 19,685.00
110.00 0.42 -0.04 0 0.40 14,236.00
115.00 0.03 0.01 - 0.06 1,596.00
120.00 0.03 0.00 - 0.06 1,469.00
125.00 0.01 0.00 - 0.03 260.00
130.00 0.02 0.00 - 0.05 825.00
Strike Price Change Bid Ask Open Int
135.00 0.01 0.00 - 0.03 365.00
140.00 0.03 0.00 - 0.04 157.00
145.00 0.03 0.00 - 0.03 278.00

Puts

Strike Price Change Bid Ask Open Int
40.00 0.05 0.00 0 0.07 601.00
42.50 0.20 0.00 0 0.07 186.00
45.00 0.10 0.00 0 0.07 847.00
47.50 0.12 0.00 0 0.07 283.00
50.00 0.01 0.00 - 0.07 859.00
55.00 0.03 0.00 - 0.07 1,332.00
60.00 0.02 0.00 - 0.05 1,983.00
65.00 0.01 0.00 - 0.05 3,135.00
70.00 0.01 0.00 - 0.01 2,119.00
Strike Price Change Bid Ask Open Int
72.50 0.01 0.00 - 0.08 733.00
75.00 0.01 0.00 - 0.01 2,781.00
77.50 0.01 0.00 - 0.01 1,573.00
80.00 0.01 -0.03 - 0.01 2,755.00
82.50 0.11 0.00 - 0.07 1,312.00
85.00 0.01 -0.04 - 0.01 3,248.00
87.50 0.05 0.00 - 0.07 2,730.00
90.00 0.01 -0.01 - 0.01 4,378.00
92.50 0.02 -0.01 - 0.03 1,864.00
Strike Price Change Bid Ask Open Int
95.00 0.03 -0.02 0 0.03 4,850.00
97.50 0.05 0.00 - 0.08 1,512.00
100.00 0.06 -0.02 0 0.08 3,315.00
105.00 0.12 -0.04 0 0.13 2,340.00
110.00 1.62 -0.33 2 1.62 944.00
115.00 8.16 0.00 6 6.70 83.00
120.00 17.30 0.00 10 12.20 16.00
125.00 28.07 0.00 14 17.80 0.00
130.00 35.00 0.00 19 22.70 0.00
Strike Price Change Bid Ask Open Int
135.00 45.77 0.00 24 27.70 0.00
140.00 52.00 0.00 29 32.75 0.00
145.00 40.30 0.00 34 37.80 0.00