Stocks Options

LAST PRICE
495.3100
TODAY'S CHANGE (%)
Trending Down-1.0700 (-0.2156%)

Bid / Lots
495.1800/ 2
Ask / Lots
495.5400/ 2
Open / Previous Close
492.9400 / 496.3800
Day Range
Low 489.6800
High 495.9100
52 Week Range
Low 359.7700
High 501.8000
Volume
420,646
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 16.428

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	$243.15In the Money	$247.20In 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	$1.50Out of the Money	$0.17Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
MAIn the Money	$233.35In the Money	$237.15In 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	$1.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MAIn the Money	$223.20In the Money	$227.05In 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	$1.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MAIn the Money	$213.30In the Money	$217.15In 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	$1.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MAIn the Money	$203.45In the Money	$207.15In 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	$1.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MAIn the Money	$193.20In the Money	$197.20In 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	$1.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MAIn the Money	$183.20In the Money	$187.20In 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	$1.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MAIn the Money	$178.50In the Money	$182.25In 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	$1.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MAIn the Money	$173.30In the Money	$177.25In 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	$1.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MAIn the Money	$168.20In the Money	$172.25In 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	$1.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MAIn the Money	$163.25In the Money	$166.95In 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	$1.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MAIn the Money	$158.20In the Money	$162.25In 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	$1.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MAIn the Money	$153.30In the Money	$157.25In 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	$1.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MAIn the Money	$148.30In the Money	$152.25In 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	$1.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MAIn the Money	$143.25In the Money	$147.20In 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	$1.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MAIn the Money	$138.30In the Money	$142.20In 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	$1.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MAIn the Money	$133.60In the Money	$137.20In 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	$1.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MAIn the Money	$128.25In the Money	$132.15In 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	$1.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MAIn the Money	$123.25In the Money	$127.20In 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	$1.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MAIn the Money	$118.25In the Money	$122.20In 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	$1.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MAIn the Money	$113.30In the Money	$117.25In 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	$1.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MAIn the Money	$108.25In the Money	$112.20In 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	$1.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MAIn the Money	$103.25In the Money	$107.25In 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	$1.50Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
MAIn the Money	$98.25In the Money	$102.15In the Money	$100.15In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$395.00	MAOut of the Money	---Out of the Money	$1.50Out of the Money	$0.26Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
MAIn the Money	$93.35In the Money	$96.90In 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	$1.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MAIn the Money	$88.40In the Money	$91.90In 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	$1.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MAIn the Money	$83.35In the Money	$87.00In 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	$1.50Out of the Money	$0.22Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
MAIn the Money	$78.25In the Money	$82.25In 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	$1.50Out of the Money	$0.91Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
MAIn the Money	$73.25In the Money	$77.20In 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	$1.50Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	22Out of the Money
MAIn the Money	$68.50In the Money	$72.00In 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	$1.50Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money
MAIn the Money	$63.70In the Money	$67.05In 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	$1.50Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	30Out of the Money
MAIn the Money	$58.75In the Money	$61.95In 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	---Out of the Money	$1.50Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	31Out of the Money
MAIn the Money	$53.45In the Money	$57.10In the Money	$53.09In 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	$1.50Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
MAIn the Money	$48.75In the Money	$51.95In 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	---Out of the Money	$1.50Out of the Money	$1.15Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money
MAIn the Money	$43.90In the Money	$47.00In 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	$0.01Out of the Money	$0.18Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money
MAIn the Money	$38.45In the Money	$41.95In 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	$0.02Out of the Money	$0.19Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	24Out of the Money
MAIn the Money	$34.30In the Money	$36.95In 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	$0.01Out of the Money	$0.15Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	39Out of the Money
MAIn the Money	$29.20In the Money	$31.80In the Money	$28.67In the Money	$0.00In the Money	---In the Money	13In the Money	Filter Table By Strike Price of$465.00	MAOut of the Money	$0.03Out of the Money	$0.20Out of the Money	$0.10Out of the Money	$-0.05Out of the Money	1Out of the Money	239Out of the Money
MAIn the Money	$24.35In the Money	$26.70In the Money	$24.17In the Money	$0.17In the Money	1In the Money	38In the Money	Filter Table By Strike Price of$470.00	MAOut of the Money	$0.07Out of the Money	$0.45Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	97Out of the Money
MAIn the Money	$22.40In the Money	$23.95In the Money	$21.38In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$472.50	MAOut of the Money	$0.07Out of the Money	$0.39Out of the Money	$0.23Out of the Money	$0.00Out of the Money	---Out of the Money	30Out of the Money
MAIn the Money	$20.30In the Money	$21.05In the Money	$17.25In the Money	$0.00In the Money	---In the Money	83In the Money	Filter Table By Strike Price of$475.00	MAOut of the Money	$0.10Out of the Money	$0.21Out of the Money	$0.22Out of the Money	$0.06Out of the Money	9Out of the Money	380Out of the Money
MAIn the Money	$17.55In the Money	$19.25In the Money	$17.64In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$477.50	MAOut of the Money	$0.19Out of the Money	$0.27Out of the Money	$0.20Out of the Money	$-0.10Out of the Money	6Out of the Money	368Out of the Money
MAIn the Money	$15.30In the Money	$16.70In the Money	$15.53In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$480.00	MAOut of the Money	$0.26Out of the Money	$0.35Out of the Money	$0.41Out of the Money	$0.03Out of the Money	23Out of the Money	267Out of the Money
MAIn the Money	$12.85In the Money	$14.30In the Money	$13.52In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$482.50	MAOut of the Money	$0.37Out of the Money	$0.47Out of the Money	$1.08Out of the Money	$0.50Out of the Money	1Out of the Money	118Out of the Money
MAIn the Money	$10.75In the Money	$11.40In the Money	$10.04In the Money	$1.24In the Money	4In the Money	67In the Money	Filter Table By Strike Price of$485.00	MAOut of the Money	$0.50Out of the Money	$0.66Out of the Money	$0.66Out of the Money	$-0.09Out of the Money	80Out of the Money	157Out of the Money
MAIn the Money	$8.50In the Money	$9.20In the Money	$7.71In the Money	$-0.29In the Money	5In the Money	42In the Money	Filter Table By Strike Price of$487.50	MAOut of the Money	$0.78Out of the Money	$0.96Out of the Money	$0.85Out of the Money	$0.00Out of the Money	18Out of the Money	67Out of the Money
MAIn the Money	$6.55In the Money	$7.15In the Money	$4.05In the Money	$-4.20In the Money	12In the Money	165In the Money	Filter Table By Strike Price of$490.00	MAOut of the Money	$1.23Out of the Money	$1.48Out of the Money	$1.78Out of the Money	$0.49Out of the Money	14Out of the Money	83Out of the Money
MAIn the Money	$4.90In the Money	$5.20In the Money	$4.12In the Money	$-1.59In the Money	1In the Money	89In the Money	Filter Table By Strike Price of$492.50	MANear the Money	$1.89Near the Money	$2.08Near the Money	$2.01Near the Money	$-0.21Near the Money	83Near the Money	196Near the Money
MAUnderlying issue's last price	$3.40Underlying issue's last price	$3.65Underlying issue's last price	$2.87Underlying issue's last price	$-1.92Underlying issue's last price	39Underlying issue's last price	405Underlying issue's last price	Filter Table By Strike Price of$495.00Underlying issue's last price	MAUnderlying issue's last price	$2.83Underlying issue's last price	$3.15Underlying issue's last price	$2.99Underlying issue's last price	$0.30Underlying issue's last price	2Underlying issue's last price	68Underlying issue's last price
MANear the Money	$2.12Near the Money	$2.37Near the Money	$2.09Near the Money	$-0.96Near the Money	7Near the Money	109Near the Money	Filter Table By Strike Price of$497.50	MAIn the Money	$4.10In the Money	$4.40In the Money	$4.49In the Money	$1.10In the Money	2In the Money	21In the Money
MAOut of the Money	$1.00Out of the Money	$1.56Out of the Money	$1.25Out of the Money	$-0.77Out of the Money	15Out of the Money	714Out of the Money	Filter Table By Strike Price of$500.00	MAIn the Money	$5.10In the Money	$6.25In the Money	$7.62In the Money	$0.97In the Money	1In the Money	57In the Money
MAOut of the Money	$0.37Out of the Money	$0.47Out of the Money	$0.37Out of the Money	$-0.23Out of the Money	5Out of the Money	339Out of the Money	Filter Table By Strike Price of$505.00	MAIn the Money	$9.35In the Money	$10.40In the Money	$9.65In the Money	$0.00In the Money	---In the Money	1In the Money
MAOut of the Money	$0.09Out of the Money	$0.15Out of the Money	$0.10Out of the Money	$-0.10Out of the Money	5Out of the Money	176Out of the Money	Filter Table By Strike Price of$510.00	MAIn the Money	$14.35In the Money	$15.50In the Money	$19.00In the Money	$0.00In the Money	---In the Money	2In the Money
MAOut of the Money	---Out of the Money	$0.11Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	142Out of the Money	Filter Table By Strike Price of$515.00	MAIn the Money	$19.00In the Money	$20.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MAOut of the Money	---Out of the Money	$0.35Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	29Out of the Money	Filter Table By Strike Price of$520.00	MAIn the Money	$24.10In the Money	$25.45In the Money	$35.00In the Money	$0.00In the Money	---In the Money	---In the Money
MAOut of the Money	---Out of the Money	$0.30Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	149Out of the Money	Filter Table By Strike Price of$525.00	MAIn the Money	$28.25In the Money	$31.85In the Money	$23.85In the Money	$0.00In the Money	---In the Money	1In the Money
MAOut of the Money	---Out of the Money	$1.50Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	27Out of the Money	Filter Table By Strike Price of$530.00	MAIn the Money	$33.15In the Money	$36.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MAOut of the Money	---Out of the Money	$0.13Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	84Out of the Money	Filter Table By Strike Price of$535.00	MAIn the Money	$38.25In the Money	$41.80In the Money	$47.75In the Money	$0.00In the Money	---In the Money	---In the Money
MAOut of the Money	---Out of the Money	$1.50Out 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	$43.25In the Money	$46.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MAOut of the Money	---Out of the Money	$1.50Out 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	$48.05In the Money	$52.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MAOut of the Money	---Out of the Money	$0.17Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	40Out of the Money	Filter Table By Strike Price of$550.00	MAIn the Money	$53.05In the Money	$57.00In the Money	$56.85In the Money	$0.00In the Money	---In the Money	---In the Money
MAOut of the Money	---Out of the Money	$1.50Out 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	$58.05In the Money	$62.00In the Money	$61.87In the Money	$0.00In the Money	---In the Money	---In the Money
MAOut of the Money	---Out of the Money	$1.50Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money	Filter Table By Strike Price of$560.00	MAIn the Money	$63.00In the Money	$67.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MAOut of the Money	---Out of the Money	$1.50Out 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	$68.35In the Money	$72.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MAOut of the Money	---Out of the Money	$1.50Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money	Filter Table By Strike Price of$570.00	MAIn the Money	$73.00In the Money	$77.00In 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)