Stocks Options

LAST PRICE
493.6400
TODAY'S CHANGE (%)
Trending Up2.3700 (0.4824%)

Bid / Lots
493.0000/ 3
Ask / Lots
493.5900/ 4
Open / Previous Close
491.0300 / 491.2700
Day Range
Low 490.3900
High 496.0000
52 Week Range
Low 359.7700
High 501.8000
Volume
2,177,336
below average

Search Criteria

Click on magnifying glass icon to search

Search Criteria - - - Stocks (0)
Company	Country	Symbol

Research and trade options using real-time option chain quotes delivered directly from the Canadian and U.S. option exchanges. Our Analytics feature lets you conduct more detailed analysis. For example, you can get nominal Greek calculations for an option, to measure theoretical change in the option's value based on sensitivity to key risks (includes delta, gamma, theta, vega and rho).

Open a New Account, or Login if you're a client.

Expiry Type
Chain Type
Option Range

Analytics

Volatility
Stock Price
Days to Expiration
Interest Rates

*20 day historical volatility of 16.444

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Call Options (expires Friday October 04, 2024)
Put Options (expires Friday October 04, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
MAIn the Money	$242.45In the Money	$245.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$250.00	MAOut of the Money	---Out of the Money	$1.27Out of the Money	$0.17Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
MAIn the Money	$232.45In the Money	$235.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$260.00	MAOut of the Money	---Out of the Money	$1.27Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MAIn the Money	$222.45In the Money	$225.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$270.00	MAOut of the Money	---Out of the Money	$1.27Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MAIn the Money	$212.45In the Money	$215.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$280.00	MAOut of the Money	---Out of the Money	$1.27Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MAIn the Money	$202.50In the Money	$205.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$290.00	MAOut of the Money	---Out of the Money	$1.27Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MAIn the Money	$192.40In the Money	$195.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$300.00	MAOut of the Money	---Out of the Money	$1.27Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MAIn the Money	$182.50In the Money	$185.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$310.00	MAOut of the Money	---Out of the Money	$1.27Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MAIn the Money	$177.50In the Money	$180.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$315.00	MAOut of the Money	---Out of the Money	$1.27Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MAIn the Money	$172.50In the Money	$175.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$320.00	MAOut of the Money	---Out of the Money	$1.27Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MAIn the Money	$167.50In the Money	$170.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$325.00	MAOut of the Money	---Out of the Money	$1.26Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MAIn the Money	$162.50In the Money	$165.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$330.00	MAOut of the Money	---Out of the Money	$1.26Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MAIn the Money	$157.50In the Money	$160.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$335.00	MAOut of the Money	---Out of the Money	$1.26Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MAIn the Money	$152.55In the Money	$155.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$340.00	MAOut of the Money	---Out of the Money	$1.26Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MAIn the Money	$147.60In the Money	$150.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$345.00	MAOut of the Money	---Out of the Money	$1.26Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MAIn the Money	$142.55In the Money	$145.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$350.00	MAOut of the Money	---Out of the Money	$1.26Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MAIn the Money	$137.55In the Money	$140.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$355.00	MAOut of the Money	---Out of the Money	$1.26Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MAIn the Money	$132.30In the Money	$135.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$360.00	MAOut of the Money	---Out of the Money	$1.26Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MAIn the Money	$127.55In the Money	$130.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$365.00	MAOut of the Money	---Out of the Money	$1.26Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MAIn the Money	$122.55In the Money	$125.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$370.00	MAOut of the Money	---Out of the Money	$1.26Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MAIn the Money	$117.15In the Money	$120.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$375.00	MAOut of the Money	---Out of the Money	$1.27Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MAIn the Money	$112.55In the Money	$115.25In the Money	$109.66In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$380.00	MAOut of the Money	---Out of the Money	$1.27Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MAIn the Money	$107.60In the Money	$110.25In the Money	$101.45In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$385.00	MAOut of the Money	---Out of the Money	$1.27Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MAIn the Money	$102.30In the Money	$105.65In the Money	$112.08In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$390.00	MAOut of the Money	---Out of the Money	$1.27Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
MAIn the Money	$97.15In the Money	$100.65In the Money	$100.15In the Money	$-6.30In the Money	1In the Money	1In the Money	Filter Table By Strike Price of$395.00	MAOut of the Money	---Out of the Money	$1.27Out of the Money	$0.26Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
MAIn the Money	$92.10In the Money	$95.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$400.00	MAOut of the Money	---Out of the Money	$1.27Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MAIn the Money	$87.60In the Money	$90.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$405.00	MAOut of the Money	---Out of the Money	$1.27Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MAIn the Money	$82.60In the Money	$85.30In the Money	$79.96In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$410.00	MAOut of the Money	---Out of the Money	$1.28Out of the Money	$0.22Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
MAIn the Money	$77.65In the Money	$80.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$415.00	MAOut of the Money	---Out of the Money	$1.28Out of the Money	$0.91Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
MAIn the Money	$72.40In the Money	$75.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$420.00	MAOut of the Money	---Out of the Money	$0.15Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	27Out of the Money
MAIn the Money	$68.00In the Money	$70.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$425.00	MAOut of the Money	---Out of the Money	$0.07Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money
MAIn the Money	$62.65In the Money	$65.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$430.00	MAOut of the Money	---Out of the Money	$1.31Out of the Money	$0.16Out of the Money	$0.00Out of the Money	---Out of the Money	30Out of the Money
MAIn the Money	$57.55In the Money	$60.65In the Money	$42.25In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$435.00	MAOut of the Money	$0.02Out of the Money	$1.33Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	28Out of the Money
MAIn the Money	$53.05In the Money	$55.65In the Money	$49.30In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$440.00	MAOut of the Money	---Out of the Money	$0.22Out of the Money	$0.75Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
MAIn the Money	$48.10In the Money	$50.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$445.00	MAOut of the Money	$0.03Out of the Money	$0.41Out of the Money	$1.15Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money
MAIn the Money	$43.30In the Money	$45.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$450.00	MAOut of the Money	$0.04Out of the Money	$0.20Out of the Money	$0.19Out of the Money	$-0.14Out of the Money	5Out of the Money	16Out of the Money
MAIn the Money	$38.20In the Money	$40.50In the Money	$31.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$455.00	MAOut of the Money	$0.06Out of the Money	$0.47Out of the Money	$0.19Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money
MAIn the Money	$33.20In the Money	$35.95In the Money	$26.90In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$460.00	MAOut of the Money	$0.15Out of the Money	$0.30Out of the Money	$0.20Out of the Money	$-0.07Out of the Money	4Out of the Money	49Out of the Money
MAIn the Money	$28.25In the Money	$30.60In the Money	$28.67In the Money	$6.47In the Money	3In the Money	11In the Money	Filter Table By Strike Price of$465.00	MAOut of the Money	$0.16Out of the Money	$0.33Out of the Money	$0.23Out of the Money	$-0.13Out of the Money	8Out of the Money	135Out of the Money
MAIn the Money	$23.75In the Money	$25.50In the Money	$21.80In the Money	$0.00In the Money	---In the Money	40In the Money	Filter Table By Strike Price of$470.00	MAOut of the Money	$0.21Out of the Money	$0.38Out of the Money	$0.35Out of the Money	$-0.08Out of the Money	13Out of the Money	99Out of the Money
MAIn the Money	$20.35In the Money	$23.05In the Money	$21.28In the Money	$2.21In the Money	1In the Money	2In the Money	Filter Table By Strike Price of$472.50	MAOut of the Money	$0.15Out of the Money	$0.48Out of the Money	$0.47Out of the Money	$-0.10Out of the Money	1Out of the Money	7Out of the Money
MAIn the Money	$17.95In the Money	$20.20In the Money	$20.80In the Money	$7.60In the Money	1In the Money	73In the Money	Filter Table By Strike Price of$475.00	MAOut of the Money	$0.46Out of the Money	$0.61Out of the Money	$0.47Out of the Money	$-0.40Out of the Money	204Out of the Money	244Out of the Money
MAIn the Money	$16.45In the Money	$17.65In the Money	$17.64In the Money	$17.64In the Money	5In the Money	---In the Money	Filter Table By Strike Price of$477.50	MAOut of the Money	$0.53Out of the Money	$0.79Out of the Money	$0.56Out of the Money	$-0.52Out of the Money	505Out of the Money	29Out of the Money
MAIn the Money	$12.90In the Money	$15.40In the Money	$15.53In the Money	$2.18In the Money	1In the Money	9In the Money	Filter Table By Strike Price of$480.00	MAOut of the Money	$0.71Out of the Money	$1.02Out of the Money	$0.91Out of the Money	$-0.45Out of the Money	35Out of the Money	89Out of the Money
MAIn the Money	$11.45In the Money	$14.50In the Money	$8.95In the Money	$0.00In the Money	---In the Money	13In the Money	Filter Table By Strike Price of$482.50	MAOut of the Money	$0.90Out of the Money	$1.54Out of the Money	$1.08Out of the Money	$-0.78Out of the Money	13Out of the Money	43Out of the Money
MAIn the Money	$10.15In the Money	$11.00In the Money	$10.01In the Money	$-0.49In the Money	1In the Money	50In the Money	Filter Table By Strike Price of$485.00	MAOut of the Money	$1.46Out of the Money	$1.88Out of the Money	$1.57Out of the Money	$-0.78Out of the Money	33Out of the Money	50Out of the Money
MAIn the Money	$6.70In the Money	$9.20In the Money	$10.60In the Money	$3.50In the Money	1In the Money	45In the Money	Filter Table By Strike Price of$487.50	MAOut of the Money	$1.95Out of the Money	$2.52Out of the Money	$2.19Out of the Money	$-0.89Out of the Money	15Out of the Money	38Out of the Money
MAIn the Money	$6.85In the Money	$7.15In the Money	$6.95In the Money	$0.80In the Money	183In the Money	186In the Money	Filter Table By Strike Price of$490.00	MAOut of the Money	$2.78Out of the Money	$3.05Out of the Money	$2.82Out of the Money	$-0.90Out of the Money	50Out of the Money	40Out of the Money
MAUnderlying issue's last price	$5.05Underlying issue's last price	$5.40Underlying issue's last price	$5.15Underlying issue's last price	$0.30Underlying issue's last price	30Underlying issue's last price	37Underlying issue's last price	Filter Table By Strike Price of$492.50Underlying issue's last price	MAUnderlying issue's last price	$3.70Underlying issue's last price	$4.10Underlying issue's last price	$3.74Underlying issue's last price	$-1.47Underlying issue's last price	32Underlying issue's last price	11Underlying issue's last price
MANear the Money	$3.95Near the Money	$4.25Near the Money	$4.05Near the Money	$0.60Near the Money	215Near the Money	294Near the Money	Filter Table By Strike Price of$495.00	MAIn the Money	$4.85In the Money	$5.35In the Money	$5.35In the Money	$-0.61In the Money	5In the Money	34In the Money
MAOut of the Money	$2.58Out of the Money	$3.15Out of the Money	$2.92Out of the Money	$0.44Out of the Money	48Out of the Money	60Out of the Money	Filter Table By Strike Price of$497.50	MAIn the Money	$6.05In the Money	$6.80In the Money	$6.30In the Money	$-4.85In the Money	16In the Money	11In the Money
MAOut of the Money	$1.35Out of the Money	$2.25Out of the Money	$2.00Out of the Money	$0.40Out of the Money	228Out of the Money	593Out of the Money	Filter Table By Strike Price of$500.00	MAIn the Money	$7.65In the Money	$8.20In the Money	$8.00In the Money	$-1.86In the Money	40In the Money	21In the Money
MAOut of the Money	$0.82Out of the Money	$1.00Out of the Money	$0.91Out of the Money	$0.26Out of the Money	132Out of the Money	196Out of the Money	Filter Table By Strike Price of$505.00	MAIn the Money	$10.50In the Money	$13.10In the Money	$9.65In the Money	$0.00In the Money	---In the Money	1In the Money
MAOut of the Money	$0.30Out of the Money	$0.40Out of the Money	$0.38Out of the Money	$0.06Out of the Money	30Out of the Money	76Out of the Money	Filter Table By Strike Price of$510.00	MAIn the Money	$14.55In the Money	$18.15In the Money	$19.00In the Money	$0.00In the Money	---In the Money	2In the Money
MAOut of the Money	$0.06Out of the Money	$0.21Out of the Money	$0.14Out of the Money	$-0.04Out of the Money	38Out of the Money	135Out of the Money	Filter Table By Strike Price of$515.00	MAIn the Money	$20.10In the Money	$22.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MAOut of the Money	$0.02Out of the Money	$0.20Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	24Out of the Money	Filter Table By Strike Price of$520.00	MAIn the Money	$25.15In the Money	$27.50In the Money	$35.00In the Money	$0.00In the Money	---In the Money	---In the Money
MAOut of the Money	---Out of the Money	$0.23Out of the Money	$1.25Out of the Money	$0.00Out of the Money	---Out of the Money	108Out of the Money	Filter Table By Strike Price of$525.00	MAIn the Money	$30.10In the Money	$32.35In the Money	$23.85In the Money	$0.00In the Money	---In the Money	1In the Money
MAOut of the Money	---Out of the Money	$0.36Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	21Out of the Money	Filter Table By Strike Price of$530.00	MAIn the Money	$35.05In the Money	$37.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MAOut of the Money	---Out of the Money	$0.19Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	76Out of the Money	Filter Table By Strike Price of$535.00	MAIn the Money	$40.05In the Money	$42.35In the Money	$47.75In the Money	$0.00In the Money	---In the Money	---In the Money
MAOut of the Money	---Out of the Money	$0.50Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	23Out of the Money	Filter Table By Strike Price of$540.00	MAIn the Money	$45.05In the Money	$47.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MAOut of the Money	---Out of the Money	$1.28Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$545.00	MAIn the Money	$50.05In the Money	$52.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MAOut of the Money	---Out of the Money	$0.23Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money	Filter Table By Strike Price of$550.00	MAIn the Money	$55.10In the Money	$57.40In the Money	$56.85In the Money	$0.00In the Money	---In the Money	---In the Money
MAOut of the Money	---Out of the Money	$1.28Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$555.00	MAIn the Money	$60.10In the Money	$62.40In the Money	$61.87In the Money	$0.00In the Money	---In the Money	---In the Money
MAOut of the Money	---Out of the Money	$1.27Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$560.00	MAIn the Money	$65.05In the Money	$67.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MAOut of the Money	---Out of the Money	$1.27Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$565.00	MAIn the Money	$70.05In the Money	$72.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MAOut of the Money	---Out of the Money	$1.27Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$570.00	MAIn the Money	$75.20In the Money	$77.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money

Mastercard Inc
NYSE:MAUnited States

Search Criteria

Analytics

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Option Chain

Call Options (expires Friday October 04, 2024)

Put Options (expires Friday October 04, 2024)