Mastercard Inc.

NYS: MA

GO
/marketstate/country/us

After Hours

 --Real time quotes

Nov 11, 2019, 4:02 p.m.

MA
/zigman2/quotes/207581792/composite

$

277.00

Change

+0.03 +0.01%

Volume

Volume 24,614

Real time quotes

/zigman2/quotes/207581792/composite

Today's close

$ 274.89

$ 276.97

Change

+2.08 +0.76%

Day low

Day high

$273.06

$277.13

Open

52 week low

52 week high

$171.89

$293.69

Open

OPTION CHAIN FOR MASTERCARD INC.

In-the-money

November, 2019 Options

Hide
CALLS PUTS
Expires November 15, 2019
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 105.60 0.00 0.00 100.40 102.30 3.00 175.00 quote 0.01 0.00 0.00 0.00 0.02 609.00
quote 94.85 0.00 0.00 95.00 97.55 4.00 180.00 quote 0.01 0.00 0.00 0.00 0.02 111.00
quote 0.00 0.00 0.00 89.45 93.35 185.00 quote 0.01 0.00 1.00 0.00 0.02 863.00
quote 82.00 0.00 0.00 85.15 88.10 1.00 190.00 quote 0.01 0.00 8.00 0.00 0.02 135.00
quote 0.00 0.00 0.00 79.35 83.35 195.00 quote 0.01 0.00 115.00 0.00 0.09 281.00
quote 75.70 2.20 8.00 76.35 76.75 16.00 200.00 quote 0.02 0.00 6.00 0.00 0.03 35.00
quote 65.25 0.00 0.00 70.30 72.50 3.00 205.00 quote 0.04 0.00 0.00 0.00 0.03 94.00
quote 65.00 4.52 1.00 65.90 67.05 20.00 210.00 quote 0.02 0.00 0.00 0.00 0.03 159.00
quote 55.42 0.00 0.00 60.20 62.80 1.00 215.00 quote 0.04 0.00 0.00 0.00 0.03 116.00
quote 56.79 3.34 4.00 56.30 56.70 38.00 220.00 quote 0.01 0.00 1.00 0.00 0.02 336.00
quote 45.30 0.00 0.00 50.30 52.65 1.00 225.00 quote 0.01 -0.03 2.00 0.01 0.02 261.00
quote 46.00 1.60 1.00 45.90 47.35 21.00 230.00 quote 0.02 0.00 0.00 0.00 0.02 1,148
quote 38.26 0.00 3.00 40.50 42.30 45.00 235.00 quote 0.02 -0.01 4.00 0.01 0.04 888.00
quote 0.00 0.00 0.00 37.60 40.00 237.50 quote 0.04 0.00 0.00 0.00 0.05 5.00
quote 37.00 3.76 4.00 36.10 36.95 34.00 240.00 quote 0.02 -0.02 237.00 0.01 0.03 640.00
quote 0.00 0.00 0.00 32.75 34.90 242.50 quote 0.05 0.00 0.00 0.00 0.05 13.00
quote 31.63 2.73 2.00 31.35 31.75 271.00 245.00 quote 0.04 -0.03 16.00 0.01 0.06 2,334
quote 0.00 0.00 0.00 27.90 29.85 247.50 quote 0.33 0.00 0.00 0.00 0.07 24.00
quote 26.80 3.10 304.00 26.40 26.75 503.00 250.00 quote 0.06 -0.02 81.00 0.04 0.10 1,908
quote 20.90 0.00 1.00 23.40 24.45 45.00 252.50 quote 0.05 -0.04 23.00 0.06 0.09 1,395
quote 21.50 1.65 50.00 21.45 21.80 315.00 255.00 quote 0.08 -0.03 20.00 0.07 0.09 2,976
quote 14.29 0.00 0.00 18.80 19.55 223.00 257.50 quote 0.09 -0.06 25.00 0.08 0.11 351.00
quote 16.72 2.02 5.00 16.50 16.85 272.00 260.00 quote 0.12 -0.08 107.00 0.11 0.12 3,641
quote 14.10 2.75 3.00 14.00 14.35 203.00 262.50 quote 0.16 -0.13 108.00 0.15 0.17 543.00
quote 11.83 2.48 33.00 11.60 11.90 398.00 265.00 quote 0.22 -0.23 737.00 0.22 0.24 1,884
quote 9.32 2.27 107.00 9.25 9.50 420.00 267.50 quote 0.33 -0.34 328.00 0.33 0.36 949.00
quote 7.00 1.13 294.00 7.00 7.25 2,041 270.00 quote 0.53 -0.58 265.00 0.56 0.59 1,514
quote 5.15 1.35 233.00 4.95 5.10 295.00 272.50 quote 1.02 -1.02 280.00 0.98 1.02 831.00
quote 3.20 0.55 412.00 3.20 3.30 1,612 275.00 quote 1.81 -1.09 225.00 1.70 1.76 1,879
276.97 Current price as of 11/11/2019 04:00:00 PM
quote 1.92 0.42 550.00 1.87 1.93 605.00 277.50 quote 2.99 -1.41 33.00 2.81 2.89 303.00
quote 0.98 0.11 1,356 0.98 1.01 1,828 280.00 quote 4.24 -1.80 122.00 4.35 4.55 861.00
quote 0.49 0.02 314.00 0.46 0.48 1,093 282.50 quote 6.65 -2.51 42.00 6.35 6.55 146.00
quote 0.19 -0.04 144.00 0.20 0.21 1,752 285.00 quote 9.16 -1.44 1.00 8.50 8.85 682.00
quote 0.10 -0.02 29.00 0.08 0.10 385.00 287.50 quote 9.15 0.00 0.00 10.70 11.55 19.00
quote 0.04 -0.02 73.00 0.03 0.06 1,072 290.00 quote 13.40 0.00 0.00 13.35 13.95 80.00
quote 0.04 0.00 8.00 0.00 0.04 3,840 292.50 quote 0.00 0.00 0.00 15.35 17.05
quote 0.02 -0.04 30.00 0.00 0.02 1,531 295.00 quote 25.90 0.00 0.00 18.00 19.20 71.00
quote 0.03 0.00 0.00 0.00 0.03 42.00 297.50 quote 0.00 0.00 0.00 20.40 22.25
quote 0.03 0.00 0.00 0.00 0.03 714.00 300.00 quote 39.45 0.00 0.00 22.90 24.65 20.00
quote 0.00 0.00 0.00 0.00 0.14 302.50 quote 0.00 0.00 0.00 25.50 26.80
quote 0.02 0.00 0.00 0.00 0.01 275.00 305.00 quote 35.21 0.00 0.00 28.05 29.20 111.00
quote 0.00 0.00 0.00 0.00 0.03 307.50 quote 0.00 0.00 0.00 30.40 32.35
quote 0.04 0.00 0.00 0.00 0.01 673.00 310.00 quote 35.35 0.00 0.00 32.80 34.70 1.00
quote 0.00 0.00 0.00 0.00 0.13 312.50 quote 0.00 0.00 0.00 35.50 36.75
quote 0.02 0.00 0.00 0.00 0.03 220.00 315.00 quote 43.05 0.00 0.00 37.85 39.90 1.00
quote 0.00 0.00 0.00 0.00 0.13 317.50 quote 0.00 0.00 0.00 40.35 42.20
quote 0.02 0.00 0.00 0.00 0.02 218.00 320.00 quote 0.00 0.00 0.00 43.10 44.20
quote 0.03 0.00 0.00 0.00 0.02 118.00 325.00 quote 0.00 0.00 0.00 48.10 49.25
quote 0.05 0.00 0.00 0.00 0.03 40.00 330.00 quote 0.00 0.00 0.00 52.95 54.90
quote 0.03 0.00 0.00 0.00 0.12 11.00 335.00 quote 0.00 0.00 0.00 56.75 60.40
quote 0.02 0.00 0.00 0.00 0.09 14.00 340.00 quote 0.00 0.00 0.00 63.00 64.90
quote 0.00 0.00 0.00 0.00 0.09 345.00 quote 0.00 0.00 0.00 68.10 69.30
quote 0.00 0.00 0.00 0.00 0.09 350.00 quote 0.00 0.00 0.00 72.50 75.00
quote 0.00 0.00 0.00 0.00 0.09 355.00 quote 0.00 0.00 0.00 78.10 79.25
quote 0.00 0.00 0.00 0.00 0.09 360.00 quote 0.00 0.00 0.00 82.95 84.55
quote 0.00 0.00 0.00 0.00 0.09 365.00 quote 0.00 0.00 0.00 88.10 89.20
quote 0.02 0.00 0.00 0.00 0.09 1.00 370.00 quote 0.00 0.00 0.00 91.95 95.65
quote 0.00 0.00 0.00 0.00 0.09 375.00 quote 0.00 0.00 0.00 96.70 100.45
CALLS PUTS
Expires November 22, 2019
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 99.70 103.25 175.00 quote 0.00 0.00 0.00 0.00 0.09
quote 0.00 0.00 0.00 95.40 97.75 180.00 quote 0.00 0.00 0.00 0.00 0.10
quote 0.00 0.00 0.00 90.40 92.40 185.00 quote 0.00 0.00 0.00 0.00 0.10
quote 0.00 0.00 0.00 85.85 87.20 190.00 quote 0.00 0.00 0.00 0.00 0.10
quote 0.00 0.00 0.00 80.75 82.45 195.00 quote 0.00 0.00 0.00 0.00 0.10
quote 0.00 0.00 0.00 75.75 77.25 200.00 quote 0.00 0.00 0.00 0.00 0.11
quote 0.00 0.00 0.00 70.85 72.15 205.00 quote 0.00 0.00 0.00 0.00 0.14
quote 0.00 0.00 0.00 65.80 67.45 210.00 quote 0.56 0.00 0.00 0.00 0.16 1.00
quote 0.00 0.00 0.00 60.95 62.25 215.00 quote 0.10 0.00 7.00 0.00 0.04
quote 0.00 0.00 0.00 55.65 57.35 220.00 quote 0.10 0.00 0.00 0.00 0.03 108.00
quote 0.00 0.00 0.00 50.90 52.30 225.00 quote 0.07 0.00 0.00 0.00 0.03 11.00
quote 0.00 0.00 0.00 45.80 47.15 230.00 quote 0.09 0.00 0.00 0.00 0.03 33.00
quote 29.00 0.00 0.00 40.95 42.25 1.00 235.00 quote 0.10 0.00 0.00 0.00 0.04 12.00
quote 0.00 0.00 0.00 38.45 39.75 237.50 quote 0.09 0.00 0.00 0.00 0.04 35.00
quote 37.15 0.40 10.00 36.20 37.15 163.00 240.00 quote 0.05 -0.02 1.00 0.00 0.05 38.00
quote 0.00 0.00 0.00 33.50 34.70 242.50 quote 0.05 -0.05 1.00 0.04 0.06 134.00
quote 25.75 0.00 0.00 31.20 32.20 274.00 245.00 quote 0.08 -0.07 1.00 0.05 0.08 46.00
quote 20.50 0.00 0.00 28.70 29.70 6.00 247.50 quote 0.08 -0.29 10.00 0.06 0.10 50.00
quote 26.20 3.00 120.00 26.55 26.90 431.00 250.00 quote 0.09 -0.11 177.00 0.08 0.09 98.00
quote 18.49 0.00 0.00 23.65 24.75 3.00 252.50 quote 0.13 -0.13 1.00 0.12 0.15 23.00
quote 18.70 0.00 0.00 21.30 22.35 8.00 255.00 quote 0.18 -0.25 25.00 0.17 0.20 127.00
quote 20.20 0.00 0.00 18.90 19.85 33.00 257.50 quote 0.25 -0.25 68.00 0.24 0.26 245.00
quote 16.56 2.46 1.00 16.65 17.35 62.00 260.00 quote 0.38 -0.21 31.00 0.34 0.37 304.00
quote 12.50 0.00 0.00 14.20 15.00 169.00 262.50 quote 0.48 -0.37 246.00 0.47 0.51 445.00
quote 12.48 2.68 8.00 12.20 12.45 76.00 265.00 quote 0.71 -0.41 295.00 0.68 0.71 1,394
quote 10.27 1.77 10.00 10.05 10.25 63.00 267.50 quote 1.00 -0.61 242.00 0.98 1.04 152.00
quote 8.19 1.96 13.00 8.00 8.15 330.00 270.00 quote 1.40 -0.78 45.00 1.41 1.46 360.00
quote 6.14 0.94 18.00 6.10 6.30 125.00 272.50 quote 2.29 -1.11 30.00 2.04 2.10 150.00
quote 4.52 0.72 98.00 4.50 4.65 320.00 275.00 quote 2.97 -1.11 43.00 2.88 2.94 129.00
276.97 Current price as of 11/11/2019 04:00:00 PM
quote 3.10 0.50 268.00 3.10 3.25 148.00 277.50 quote 3.89 -1.81 159.00 3.95 4.10 83.00
quote 2.05 0.17 42.00 2.08 2.13 211.00 280.00 quote 5.56 -2.49 2.00 5.35 5.55 217.00
quote 1.27 0.09 240.00 1.28 1.33 243.00 282.50 quote 9.27 0.00 1.00 7.10 7.25 7.00
quote 0.75 0.11 244.00 0.75 0.78 312.00 285.00 quote 10.50 0.00 0.00 9.00 9.30 14.00
quote 0.47 0.07 120.00 0.40 0.43 167.00 287.50 quote 11.30 0.00 0.00 11.15 11.55 17.00
quote 0.21 0.02 32.00 0.21 0.23 105.00 290.00 quote 11.41 0.00 0.00 13.45 14.25 3.00
quote 0.12 -0.02 4.00 0.11 0.13 42.00 292.50 quote 0.00 0.00 0.00 15.50 16.70
quote 0.06 0.00 5.00 0.00 0.07 145.00 295.00 quote 0.00 0.00 0.00 18.00 19.35
quote 0.05 0.00 0.00 0.00 0.06 51.00 297.50 quote 0.00 0.00 0.00 20.55 21.70
quote 0.03 0.00 7.00 0.00 0.04 79.00 300.00 quote 0.00 0.00 0.00 23.00 24.20
quote 0.42 0.00 0.00 0.00 0.03 3.00 302.50 quote 0.00 0.00 0.00 25.50 26.65
quote 0.07 0.00 0.00 0.00 0.03 18.00 305.00 quote 0.00 0.00 0.00 27.95 29.20
quote 0.00 0.00 0.00 0.00 0.03 307.50 quote 0.00 0.00 0.00 30.40 31.70
quote 0.00 0.00 0.00 0.00 0.03 310.00 quote 0.00 0.00 0.00 32.95 34.20
quote 0.00 0.00 0.00 0.00 0.03 312.50 quote 0.00 0.00 0.00 35.45 37.00
quote 0.34 0.00 0.00 0.00 0.03 1.00 315.00 quote 0.00 0.00 0.00 38.00 39.15
CALLS PUTS
Expires November 29, 2019
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 85.85 87.30 190.00 quote 0.00 0.00 0.00 0.00 0.12
quote 0.00 0.00 0.00 80.85 82.15 195.00 quote 0.25 0.00 0.00 0.01 0.15 4.00
quote 77.23 0.00 0.00 75.80 77.60 9.00 200.00 quote 0.00 0.00 0.00 0.00 0.17
quote 0.00 0.00 0.00 70.80 72.45 205.00 quote 0.00 0.00 0.00 0.00 0.05
quote 0.00 0.00 0.00 65.80 67.50 210.00 quote 1.28 0.00 0.00 0.00 0.05 1.00
quote 0.00 0.00 0.00 60.80 62.50 215.00 quote 0.30 0.00 0.00 0.00 0.05 1.00
quote 0.00 0.00 0.00 55.85 57.35 220.00 quote 0.05 0.00 4.00 0.00 0.05 6.00
quote 0.00 0.00 0.00 50.85 52.45 225.00 quote 0.04 -0.05 3.00 0.00 0.05 5.00
quote 0.00 0.00 0.00 45.90 47.30 230.00 quote 0.10 0.00 0.00 0.00 0.06 20.00
quote 31.50 0.00 0.00 41.05 42.50 1.00 235.00 quote 0.05 -0.10 10.00 0.00 0.08 31.00
quote 0.00 0.00 0.00 38.55 39.80 237.50 quote 0.26 0.00 0.00 0.00 0.12 1.00
quote 33.00 0.00 0.00 36.20 37.35 3.00 240.00 quote 0.09 -0.08 70.00 0.09 0.10 229.00
quote 0.00 0.00 0.00 33.80 34.90 242.50 quote 0.51 0.00 0.00 0.08 0.13 203.00
quote 27.11 0.00 0.00 31.20 32.40 4.00 245.00 quote 0.24 0.00 6.00 0.11 0.16 205.00
quote 0.00 0.00 0.00 28.90 29.90 247.50 quote 0.16 -0.19 10.00 0.15 0.20 66.00
quote 23.71 0.00 0.00 26.35 27.45 9.00 250.00 quote 0.24 -0.17 10.00 0.19 0.25 174.00
quote 27.20 0.00 0.00 24.00 25.10 2.00 252.50 quote 0.33 -0.17 26.00 0.26 0.31 73.00
quote 16.50 0.00 0.00 21.60 22.55 13.00 255.00 quote 0.52 -0.12 6.00 0.36 0.40 157.00
quote 20.05 2.95 2.00 19.30 20.20 11.00 257.50 quote 0.53 -0.27 32.00 0.48 0.51 83.00
quote 13.68 0.00 0.00 17.00 17.65 10.00 260.00 quote 0.61 -0.56 84.00 0.64 0.67 145.00
quote 11.40 0.00 0.00 14.90 15.25 23.00 262.50 quote 0.85 -0.57 102.00 0.84 0.88 244.00
quote 12.65 1.65 5.00 12.70 13.05 37.00 265.00 quote 1.13 -0.54 59.00 1.12 1.16 648.00
quote 8.64 0.00 11.00 10.65 10.85 46.00 267.50 quote 1.56 -0.75 239.00 1.49 1.54 631.00
quote 8.60 1.60 44.00 8.70 8.85 180.00 270.00 quote 2.01 -1.22 32.00 2.02 2.07 236.00
quote 6.75 1.26 16.00 6.85 7.00 79.00 272.50 quote 2.72 -1.13 36.00 2.67 2.75 406.00
quote 5.60 1.20 34.00 5.25 5.40 176.00 275.00 quote 3.65 -1.90 12.00 3.55 3.65 43.00
276.97 Current price as of 11/11/2019 04:00:00 PM
quote 4.10 0.83 48.00 3.85 4.00 294.00 277.50 quote 5.45 -1.35 2.00 4.60 4.80 31.00
quote 2.80 0.73 54.00 2.78 2.83 297.00 280.00 quote 6.34 -1.13 8.00 5.95 6.15 59.00
quote 1.91 0.67 37.00 1.88 1.93 273.00 282.50 quote 10.50 0.00 0.00 7.60 7.80 17.00
quote 1.24 0.55 106.00 1.21 1.26 171.00 285.00 quote 12.35 0.00 0.00 9.45 9.60 5.00
quote 0.80 0.13 54.00 0.73 0.80 36.00 287.50 quote 0.00 0.00 0.00 11.45 11.75
quote 0.46 0.00 2.00 0.44 0.49 139.00 290.00 quote 11.15 0.00 0.00 13.50 14.20 2.00
quote 0.29 0.04 100.00 0.25 0.29 148.00 292.50 quote 0.00 0.00 0.00 15.60 16.70
quote 0.22 0.00 0.00 0.00 0.18 76.00 295.00 quote 0.00 0.00 0.00 18.05 19.15
quote 0.45 0.00 0.00 0.00 0.12 79.00 297.50 quote 0.00 0.00 0.00 20.50 21.70
quote 0.09 0.00 0.00 0.00 0.11 67.00 300.00 quote 0.00 0.00 0.00 22.85 24.15
quote 0.00 0.00 0.00 0.00 0.05 302.50 quote 0.00 0.00 0.00 25.55 26.85
quote 0.03 0.00 0.00 0.02 0.04 21.00 305.00 quote 0.00 0.00 0.00 28.00 29.20
quote 0.00 0.00 0.00 0.00 0.04 307.50 quote 0.00 0.00 0.00 30.45 32.15
quote 0.03 0.00 0.00 0.00 0.04 4.00 310.00 quote 0.00 0.00 0.00 33.00 34.45
quote 0.00 0.00 0.00 0.00 0.04 312.50 quote 0.00 0.00 0.00 35.40 37.10
quote 0.34 0.00 0.00 0.00 0.04 1.00 315.00 quote 0.00 0.00 0.00 37.90 39.20

December, 2019 Options

Show

January, 2020 Options

Show

April, 2020 Options

Show

June, 2020 Options

Show

January, 2021 Options

Show

June, 2021 Options

Show

January, 2022 Options

Show
Link to MarketWatch's Slice.