Stocks Options

LAST PRICE
448.1100
TODAY'S CHANGE (%)
Trending Up3.4800 (0.7827%)

Bid / Lots
447.5500/ 1
Ask / Lots
448.9900/ 3
Open / Previous Close
442.4300 / 444.6300
Day Range
Low 441.6800
High 449.3400
52 Week Range
Low 359.7700
High 490.0000
Volume
2,351,724
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 14.975

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

Call Options (expires Friday August 16, 2024)
Put Options (expires Friday August 16, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
MAIn the Money	$128.90In the Money	$132.55In 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	$0.00Out of the Money	$1.32Out of the Money	$0.22Out of the Money	$0.22Out of the Money	1Out of the Money	---Out of the Money
MAIn the Money	$124.50In the Money	$127.10In 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	$0.00Out of the Money	$0.55Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MAIn the Money	$119.55In the Money	$122.70In 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	$0.00Out of the Money	$1.06Out of the Money	$0.22Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
MAIn the Money	$114.65In the Money	$117.20In 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	$0.08Out of the Money	$0.38Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MAIn the Money	$109.80In the Money	$112.35In 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	$0.11Out of the Money	$0.41Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MAIn the Money	$104.85In the Money	$108.00In the Money	$106.45In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$345.00	MAOut of the Money	$0.04Out of the Money	$0.45Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MAIn the Money	$99.90In the Money	$102.50In 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	$0.19Out of the Money	$0.40Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MAIn the Money	$95.00In the Money	$98.20In 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	$0.24Out of the Money	$0.56Out of the Money	$0.45Out of the Money	$-0.04Out of the Money	1Out of the Money	1Out of the Money
MAIn the Money	$90.15In the Money	$92.75In 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	$0.40Out of the Money	$0.51Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MAIn the Money	$85.25In the Money	$87.80In 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	$0.47Out of the Money	$0.58Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MAIn the Money	$80.60In the Money	$83.00In 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	$0.56Out of the Money	$0.67Out of the Money	$0.86Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
MAIn the Money	$75.15In the Money	$78.10In 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	$0.66Out of the Money	$0.77Out of the Money	$1.07Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
MAIn the Money	$70.75In the Money	$73.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$380.00	MAOut of the Money	$0.78Out of the Money	$0.90Out of the Money	$1.08Out of the Money	$0.00Out of the Money	---Out of the Money	18Out of the Money
MAIn the Money	$66.00In the Money	$69.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$385.00	MAOut of the Money	$0.94Out of the Money	$1.05Out of the Money	$1.49Out of the Money	$0.00Out of the Money	---Out of the Money	42Out of the Money
MAIn the Money	$61.30In the Money	$64.30In the Money	$60.50In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$390.00	MAOut of the Money	$1.13Out of the Money	$1.24Out of the Money	$1.45Out of the Money	$0.00Out of the Money	---Out of the Money	17Out of the Money
MAIn the Money	$56.85In the Money	$59.60In the Money	$56.85In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$395.00	MAOut of the Money	$1.36Out of the Money	$1.48Out of the Money	$1.75Out of the Money	$0.00Out of the Money	---Out of the Money	390Out of the Money
MAIn the Money	$51.85In the Money	$54.95In the Money	$54.45In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$400.00	MAOut of the Money	$1.66Out of the Money	$1.79Out of the Money	$1.82Out of the Money	$-0.34Out of the Money	1Out of the Money	46Out of the Money
MAIn the Money	$47.45In the Money	$50.35In the Money	$42.60In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$405.00	MAOut of the Money	$2.01Out of the Money	$2.17Out of the Money	$2.37Out of the Money	$-0.25Out of the Money	1Out of the Money	33Out of the Money
MAIn the Money	$43.35In the Money	$45.85In the Money	$43.35In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$410.00	MAOut of the Money	$2.49Out of the Money	$2.65Out of the Money	$2.91Out of the Money	$-0.30Out of the Money	1Out of the Money	38Out of the Money
MAIn the Money	$38.80In the Money	$41.50In 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	$3.05Out of the Money	$3.30Out of the Money	$3.55Out of the Money	$-0.40Out of the Money	1Out of the Money	25Out of the Money
MAIn the Money	$34.25In the Money	$37.30In the Money	$34.70In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$420.00	MAOut of the Money	$3.75Out of the Money	$4.05Out of the Money	$4.40Out of the Money	$-0.25Out of the Money	1Out of the Money	41Out of the Money
MAIn the Money	$30.60In the Money	$33.25In the Money	$32.70In the Money	$0.00In the Money	---In the Money	18In the Money	Filter Table By Strike Price of$425.00	MAOut of the Money	$4.65Out of the Money	$5.10Out of the Money	$4.70Out of the Money	$-0.90Out of the Money	186Out of the Money	71Out of the Money
MAIn the Money	$26.85In the Money	$29.35In the Money	$25.95In the Money	$4.55In the Money	1In the Money	10In the Money	Filter Table By Strike Price of$430.00	MAOut of the Money	$5.70Out of the Money	$6.05Out of the Money	$5.82Out of the Money	$-1.48Out of the Money	6Out of the Money	79Out of the Money
MAIn the Money	$23.05In the Money	$25.20In the Money	$24.47In the Money	$0.56In the Money	9In the Money	17In the Money	Filter Table By Strike Price of$435.00	MAOut of the Money	$7.10Out of the Money	$7.55Out of the Money	$7.45Out of the Money	$-1.45Out of the Money	5Out of the Money	67Out of the Money
MAIn the Money	$19.60In the Money	$22.00In the Money	$20.50In the Money	$2.71In the Money	1In the Money	28In the Money	Filter Table By Strike Price of$440.00	MAOut of the Money	$8.60Out of the Money	$9.20Out of the Money	$9.95Out of the Money	$-0.15Out of the Money	9Out of the Money	195Out of the Money
MAUnderlying issue's last price	$16.85Underlying issue's last price	$18.50Underlying issue's last price	$17.20Underlying issue's last price	$3.30Underlying issue's last price	2Underlying issue's last price	31Underlying issue's last price	Filter Table By Strike Price of$445.00Underlying issue's last price	MAUnderlying issue's last price	$10.55Underlying issue's last price	$10.90Underlying issue's last price	$12.05Underlying issue's last price	$-0.55Underlying issue's last price	1Underlying issue's last price	68Underlying issue's last price
MANear the Money	$14.20Near the Money	$14.65Near the Money	$14.85Near the Money	$2.30Near the Money	5Near the Money	96Near the Money	Filter Table By Strike Price of$450.00	MAIn the Money	$12.70In the Money	$13.10In the Money	$13.20In the Money	$-1.70In the Money	7In the Money	196In the Money
MAOut of the Money	$11.65Out of the Money	$12.10Out of the Money	$11.45Out of the Money	$1.70Out of the Money	4Out of the Money	76Out of the Money	Filter Table By Strike Price of$455.00	MAIn the Money	$15.20In the Money	$15.60In the Money	$17.11In the Money	$-1.39In the Money	1In the Money	69In the Money
MAOut of the Money	$9.40Out of the Money	$9.80Out of the Money	$9.40Out of the Money	$1.15Out of the Money	37Out of the Money	172Out of the Money	Filter Table By Strike Price of$460.00	MAIn the Money	$17.75In the Money	$18.50In the Money	$20.16In the Money	$-0.55In the Money	1In the Money	98In the Money
MAOut of the Money	$7.40Out of the Money	$8.05Out of the Money	$6.50Out of the Money	$0.10Out of the Money	2Out of the Money	394Out of the Money	Filter Table By Strike Price of$465.00	MAIn the Money	$19.45In the Money	$22.45In the Money	$28.45In the Money	$0.00In the Money	---In the Money	50In the Money
MAOut of the Money	$5.90Out of the Money	$6.95Out of the Money	$6.10Out of the Money	$1.15Out of the Money	7Out of the Money	224Out of the Money	Filter Table By Strike Price of$470.00	MAIn the Money	$22.90In the Money	$25.85In the Money	$27.18In the Money	$0.00In the Money	---In the Money	58In the Money
MAOut of the Money	$4.40Out of the Money	$5.10Out of the Money	$4.85Out of the Money	$1.05Out of the Money	183Out of the Money	29Out of the Money	Filter Table By Strike Price of$475.00	MAIn the Money	$27.05In the Money	$30.35In the Money	$32.36In the Money	$0.00In the Money	---In the Money	3In the Money
MAOut of the Money	$3.30Out of the Money	$4.00Out of the Money	$3.55Out of the Money	$0.82Out of the Money	11Out of the Money	57Out of the Money	Filter Table By Strike Price of$480.00	MAIn the Money	$30.85In the Money	$34.60In the Money	$39.09In the Money	$0.00In the Money	---In the Money	2In the Money
MAOut of the Money	$2.53Out of the Money	$3.75Out of the Money	$2.71Out of the Money	$0.65Out of the Money	2Out of the Money	83Out of the Money	Filter Table By Strike Price of$485.00	MAIn the Money	$35.35In the Money	$38.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MAOut of the Money	$1.78Out of the Money	$2.14Out of the Money	$1.65Out of the Money	$-0.62Out of the Money	2Out of the Money	338Out of the Money	Filter Table By Strike Price of$490.00	MAIn the Money	$39.85In the Money	$43.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MAOut of the Money	$1.39Out of the Money	$1.71Out of the Money	$1.50Out of the Money	$0.00Out of the Money	---Out of the Money	17Out of the Money	Filter Table By Strike Price of$495.00	MAIn the Money	$44.95In the Money	$48.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MAOut of the Money	$0.89Out of the Money	$1.23Out of the Money	$0.87Out of the Money	$0.00Out of the Money	1Out of the Money	87Out of the Money	Filter Table By Strike Price of$500.00	MAIn the Money	$49.50In the Money	$53.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MAOut of the Money	$0.76Out of the Money	$0.90Out of the Money	$1.63Out of the Money	$0.00Out of the Money	---Out of the Money	24Out of the Money	Filter Table By Strike Price of$505.00	MAIn the Money	$55.70In the Money	$58.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MAOut of the Money	$0.42Out of the Money	$0.66Out of the Money	$0.50Out of the Money	$-1.20Out of the Money	2Out of the Money	6Out of the Money	Filter Table By Strike Price of$510.00	MAIn the Money	$60.00In the Money	$63.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MAOut of the Money	$0.40Out of the Money	$0.51Out 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$515.00	MAIn the Money	$65.15In the Money	$68.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MAOut of the Money	$0.29Out of the Money	$0.40Out of the Money	$1.08Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$520.00	MAIn the Money	$69.50In the Money	$73.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MAOut of the Money	$0.22Out of the Money	$0.33Out 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$525.00	MAIn the Money	$75.00In the Money	$78.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MAOut of the Money	$0.16Out of the Money	$0.27Out 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$530.00	MAIn the Money	$79.95In the Money	$83.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MAOut of the Money	$0.12Out of the Money	$0.23Out 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$535.00	MAIn the Money	$84.50In the Money	$88.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MAOut of the Money	$0.00Out of the Money	$0.20Out 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$540.00	MAIn the Money	$90.05In the Money	$93.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MAOut of the Money	$0.07Out of the Money	$0.17Out 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	$95.05In the Money	$98.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MAOut of the Money	$0.03Out of the Money	$1.30Out 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$550.00	MAIn the Money	$100.25In the Money	$103.05In 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 August 16, 2024)

Put Options (expires Friday August 16, 2024)