OPTION CHAIN FOR MASTERCARD INC.
|
In-the-money
|
||||||||||||||
| CALLS | PUTS | |||||||||||||
| Expires September 17, 2021 | ||||||||||||||
| Symbol | Last | Change | Vol | Bid | Ask | Open Int. | Strike | Symbol | Last | Change | Vol | Bid | Ask | Open Int. |
| 343.04 | Current price as of 9/17/2021 04:00:02 PM | |||||||||||||
| quote | 0.03 | -0.11 | 115.00 | 0.00 | 0.07 | 1,256 | 352.50 | quote | 9.45 | 3.25 | 287.00 | 9.15 | 9.55 | 426.00 |
| quote | 0.18 | 0.11 | 44.00 | 0.01 | 0.05 | 593.00 | 357.50 | quote | 14.16 | 2.01 | 85.00 | 14.10 | 14.70 | 126.00 |
| quote | 0.02 | -0.03 | 121.00 | 0.00 | 0.01 | 748.00 | 362.50 | quote | 20.45 | 3.25 | 6.00 | 18.95 | 20.10 | 92.00 |
| quote | 0.02 | -0.01 | 10.00 | 0.00 | 0.07 | 242.00 | 367.50 | quote | 24.67 | 3.02 | 42.00 | 24.00 | 24.65 | 91.00 |
| quote | 0.05 | 0.01 | 10.00 | 0.00 | 0.11 | 85.00 | 372.50 | quote | 29.30 | 2.78 | 5.00 | 28.90 | 29.95 | 8.00 |
| quote | 0.03 | 0.01 | 2.00 | 0.00 | 0.01 | 392.00 | 377.50 | quote | 15.50 | 0.00 | 0.00 | 33.20 | 35.40 | |
| CALLS | PUTS | |||||||||||||
| Expires September 24, 2021 | ||||||||||||||
| Symbol | Last | Change | Vol | Bid | Ask | Open Int. | Strike | Symbol | Last | Change | Vol | Bid | Ask | Open Int. |
| quote | 0.00 | 0.00 | 0.00 | 141.55 | 144.70 | 200.00 | quote | 0.02 | 0.00 | 1.00 | 0.00 | 0.09 | ||
| quote | 0.00 | 0.00 | 0.00 | 136.20 | 140.00 | 205.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.33 | ||
| quote | 0.00 | 0.00 | 0.00 | 131.00 | 135.05 | 210.00 | quote | 0.01 | 0.00 | 0.00 | 0.00 | 0.28 | 54.00 | |
| quote | 0.00 | 0.00 | 0.00 | 126.20 | 129.90 | 215.00 | quote | 0.01 | 0.00 | 0.00 | 0.00 | 0.44 | 150.00 | |
| quote | 0.00 | 0.00 | 0.00 | 121.00 | 125.35 | 220.00 | quote | 0.01 | 0.00 | 0.00 | 0.00 | 0.20 | 75.00 | |
| quote | 0.00 | 0.00 | 0.00 | 116.20 | 120.05 | 225.00 | quote | 0.01 | 0.00 | 0.00 | 0.00 | 0.46 | 22.00 | |
| quote | 0.00 | 0.00 | 0.00 | 111.20 | 114.90 | 230.00 | quote | 0.01 | 0.00 | 0.00 | 0.00 | 0.01 | 326.00 | |
| quote | 0.00 | 0.00 | 0.00 | 106.00 | 110.40 | 235.00 | quote | 0.01 | -0.01 | 234.00 | 0.00 | 0.01 | 430.00 | |
| quote | 0.00 | 0.00 | 0.00 | 101.00 | 105.10 | 240.00 | quote | 0.03 | 0.00 | 50.00 | 0.01 | 0.05 | 103.00 | |
| quote | 0.00 | 0.00 | 0.00 | 96.00 | 99.95 | 245.00 | quote | 0.05 | -0.02 | 22.00 | 0.01 | 0.05 | 29.00 | |
| quote | 0.00 | 0.00 | 0.00 | 90.85 | 95.50 | 250.00 | quote | 0.05 | 0.00 | 0.00 | 0.01 | 0.05 | 279.00 | |
| quote | 0.00 | 0.00 | 0.00 | 86.25 | 90.00 | 255.00 | quote | 0.05 | -0.01 | 1.00 | 0.00 | 0.15 | 32.00 | |
| quote | 0.00 | 0.00 | 0.00 | 81.00 | 85.25 | 260.00 | quote | 0.08 | -0.01 | 1.00 | 0.02 | 0.10 | 1.00 | |
| quote | 0.00 | 0.00 | 0.00 | 75.95 | 80.50 | 265.00 | quote | 0.09 | 0.00 | 0.00 | 0.02 | 0.42 | 30.00 | |
| quote | 0.00 | 0.00 | 0.00 | 71.30 | 74.95 | 270.00 | quote | 0.10 | -0.01 | 2.00 | 0.06 | 0.13 | 301.00 | |
| quote | 0.00 | 0.00 | 0.00 | 66.00 | 70.40 | 275.00 | quote | 0.12 | -0.08 | 3.00 | 0.08 | 0.15 | 11.00 | |
| quote | 0.00 | 0.00 | 0.00 | 61.05 | 65.20 | 280.00 | quote | 0.14 | -0.03 | 33.00 | 0.11 | 0.15 | 2.00 | |
| quote | 0.00 | 0.00 | 0.00 | 56.05 | 60.45 | 285.00 | quote | 0.17 | -0.03 | 7.00 | 0.15 | 0.32 | 3.00 | |
| quote | 0.00 | 0.00 | 0.00 | 51.10 | 55.40 | 290.00 | quote | 0.21 | 0.02 | 8.00 | 0.16 | 0.34 | 8.00 | |
| quote | 0.00 | 0.00 | 0.00 | 48.70 | 52.80 | 292.50 | quote | 0.31 | 0.00 | 0.00 | 0.16 | 0.26 | 12.00 | |
| quote | 0.00 | 0.00 | 0.00 | 46.15 | 50.45 | 295.00 | quote | 0.27 | 0.01 | 13.00 | 0.18 | 0.30 | 57.00 | |
| quote | 0.00 | 0.00 | 0.00 | 43.75 | 47.90 | 297.50 | quote | 0.23 | -0.10 | 5.00 | 0.21 | 0.29 | 13.00 | |
| quote | 45.80 | -0.70 | 1,004 | 42.50 | 44.30 | 2,099 | 300.00 | quote | 0.25 | -0.05 | 13.00 | 0.22 | 0.32 | 80.00 |
| quote | 0.00 | 0.00 | 0.00 | 36.25 | 40.80 | 305.00 | quote | 0.29 | -0.05 | 18.00 | 0.26 | 0.56 | 58.00 | |
| quote | 36.45 | 0.00 | 0.00 | 32.95 | 34.55 | 101.00 | 310.00 | quote | 0.36 | 0.00 | 44.00 | 0.31 | 0.39 | 141.00 |
| quote | 0.00 | 0.00 | 0.00 | 26.65 | 30.40 | 315.00 | quote | 0.43 | 0.03 | 159.00 | 0.38 | 0.47 | 41.00 | |
| quote | 22.96 | -7.04 | 2.00 | 23.35 | 24.65 | 4.00 | 320.00 | quote | 0.59 | 0.12 | 418.00 | 0.49 | 0.60 | 435.00 |
| quote | 18.18 | -3.57 | 2.00 | 17.80 | 19.90 | 2.00 | 325.00 | quote | 0.70 | 0.03 | 179.00 | 0.69 | 0.80 | 814.00 |
| quote | 14.10 | -3.05 | 3.00 | 13.80 | 14.70 | 7.00 | 330.00 | quote | 1.10 | 0.26 | 158.00 | 1.06 | 1.17 | 943.00 |
| quote | 9.70 | -3.20 | 23.00 | 9.50 | 10.30 | 77.00 | 335.00 | quote | 1.72 | 0.45 | 306.00 | 1.70 | 1.86 | 501.00 |
| quote | 6.18 | -1.97 | 239.00 | 5.75 | 6.40 | 72.00 | 340.00 | quote | 2.86 | 0.71 | 471.00 | 2.84 | 3.15 | 904.00 |
| quote | 4.75 | -1.55 | 409.00 | 4.30 | 4.75 | 25.00 | 342.50 | quote | 3.70 | 1.16 | 184.00 | 3.70 | 4.10 | 61.00 |
| 343.04 | Current price as of 9/17/2021 04:00:02 PM | |||||||||||||
| quote | 3.50 | -1.65 | 939.00 | 3.05 | 3.40 | 152.00 | 345.00 | quote | 5.03 | 1.40 | 199.00 | 4.85 | 5.45 | 473.00 |
| quote | 2.23 | -1.17 | 162.00 | 2.03 | 2.37 | 88.00 | 347.50 | quote | 6.30 | 1.25 | 23.00 | 6.30 | 6.80 | 62.00 |
| quote | 1.50 | -0.91 | 298.00 | 1.38 | 1.57 | 356.00 | 350.00 | quote | 8.36 | 2.06 | 179.00 | 8.05 | 8.55 | 281.00 |
| quote | 1.03 | -0.57 | 138.00 | 0.87 | 1.02 | 105.00 | 352.50 | quote | 10.20 | 2.45 | 30.00 | 9.85 | 10.55 | 44.00 |
| quote | 0.62 | -0.43 | 103.00 | 0.56 | 0.68 | 289.00 | 355.00 | quote | 12.61 | 2.41 | 96.00 | 12.10 | 13.00 | 157.00 |
| quote | 0.41 | -0.33 | 38.00 | 0.38 | 0.47 | 108.00 | 357.50 | quote | 14.51 | 1.91 | 6.00 | 14.15 | 15.30 | 16.00 |
| quote | 0.28 | -0.16 | 160.00 | 0.25 | 0.33 | 514.00 | 360.00 | quote | 17.88 | 3.35 | 71.00 | 16.55 | 17.50 | 81.00 |
| quote | 0.19 | -0.10 | 30.00 | 0.16 | 0.26 | 174.00 | 362.50 | quote | 19.37 | 2.55 | 1.00 | 18.65 | 20.50 | 8.00 |
| quote | 0.14 | -0.10 | 186.00 | 0.11 | 0.19 | 439.00 | 365.00 | quote | 22.64 | 3.41 | 71.00 | 21.50 | 22.45 | 283.00 |
| quote | 0.10 | -0.04 | 25.00 | 0.05 | 0.14 | 187.00 | 370.00 | quote | 27.46 | 3.77 | 122.00 | 26.45 | 27.30 | 31.00 |
| quote | 0.09 | 0.00 | 2.00 | 0.06 | 0.12 | 223.00 | 375.00 | quote | 32.67 | 1.76 | 29.00 | 31.25 | 32.25 | 21.00 |
| quote | 0.08 | 0.01 | 3.00 | 0.07 | 0.11 | 112.00 | 380.00 | quote | 37.25 | 1.71 | 1.00 | 35.95 | 37.85 | 15.00 |
| quote | 0.05 | -0.05 | 1.00 | 0.01 | 0.07 | 82.00 | 385.00 | quote | 31.50 | 0.00 | 0.00 | 39.85 | 44.00 | 3.00 |
| quote | 0.07 | 0.00 | 5.00 | 0.01 | 0.23 | 69.00 | 390.00 | quote | 33.15 | 0.00 | 0.00 | 44.80 | 49.00 | 3.00 |
| quote | 0.20 | 0.19 | 3.00 | 0.02 | 0.39 | 14.00 | 395.00 | quote | 0.00 | 0.00 | 0.00 | 49.70 | 54.00 | |
| quote | 0.18 | 0.00 | 0.00 | 0.01 | 0.10 | 19.00 | 400.00 | quote | 48.41 | 0.00 | 0.00 | 55.60 | 57.80 | 10.00 |
| quote | 0.06 | -0.18 | 10.00 | 0.00 | 0.32 | 3.00 | 405.00 | quote | 0.00 | 0.00 | 0.00 | 60.15 | 64.00 | |
| quote | 0.45 | 0.00 | 0.00 | 0.00 | 0.36 | 8.00 | 410.00 | quote | 0.00 | 0.00 | 0.00 | 64.85 | 69.00 | |
| quote | 0.35 | 0.00 | 0.00 | 0.00 | 0.53 | 2.00 | 415.00 | quote | 0.00 | 0.00 | 0.00 | 70.05 | 74.00 | |
| quote | 1.01 | 0.00 | 0.00 | 0.00 | 0.30 | 8.00 | 420.00 | quote | 0.00 | 0.00 | 0.00 | 74.60 | 79.00 | |
| quote | 0.05 | 0.00 | 0.00 | 0.00 | 0.52 | 2.00 | 425.00 | quote | 0.00 | 0.00 | 0.00 | 79.65 | 84.00 | |
| quote | 0.03 | 0.00 | 0.00 | 0.00 | 0.05 | 2.00 | 430.00 | quote | 0.00 | 0.00 | 0.00 | 85.15 | 88.95 | |
| quote | 0.03 | 0.00 | 0.00 | 0.00 | 0.74 | 2.00 | 435.00 | quote | 0.00 | 0.00 | 0.00 | 89.90 | 94.00 | |
| quote | 0.03 | 0.00 | 0.00 | 0.00 | 0.52 | 3.00 | 440.00 | quote | 0.00 | 0.00 | 0.00 | 94.50 | 99.00 | |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.75 | 445.00 | quote | 0.00 | 0.00 | 0.00 | 100.20 | 104.00 | ||
| quote | 0.04 | 0.00 | 0.00 | 0.00 | 0.51 | 2.00 | 450.00 | quote | 0.00 | 0.00 | 0.00 | 104.85 | 109.00 | |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.31 | 455.00 | quote | 0.00 | 0.00 | 0.00 | 110.10 | 114.00 | ||
| quote | 0.05 | 0.00 | 0.00 | 0.00 | 0.30 | 10.00 | 460.00 | quote | 0.00 | 0.00 | 0.00 | 114.80 | 119.00 | |
| quote | 0.10 | 0.00 | 0.00 | 0.00 | 0.31 | 60.00 | 465.00 | quote | 0.00 | 0.00 | 0.00 | 119.60 | 124.00 | |
| quote | 0.05 | 0.00 | 0.00 | 0.00 | 0.30 | 20.00 | 470.00 | quote | 0.00 | 0.00 | 0.00 | 125.55 | 128.35 | |
Show All |
