Stocks Options

LAST PRICE
441.1600
TODAY'S CHANGE (%)
Trending Down-1.5900 (-0.3591%)

Bid / Lots
440.0100/ 1
Ask / Lots
441.1000/ 1
Open / Previous Close
444.6400 / 442.7500
Day Range
Low 438.7200
High 448.3000
52 Week Range
Low 359.7700
High 490.0000
Volume
4,105,179
above 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 15.047

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	$120.55In the Money	$124.45In 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	$2.24Out of the Money	$0.22Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
MAIn the Money	$115.55In the Money	$119.55In 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	$2.26Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MAIn the Money	$110.75In the Money	$114.60In 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	$2.30Out of the Money	$0.22Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
MAIn the Money	$106.00In the Money	$109.65In 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	$0.16Out of the Money	$0.26Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MAIn the Money	$101.05In the Money	$104.70In 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	$0.21Out of the Money	$0.29Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
MAIn the Money	$96.00In the Money	$99.80In 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	$0.25Out of the Money	$0.34Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MAIn the Money	$91.25In the Money	$95.75In 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	$0.30Out of the Money	$0.39Out of the Money	$0.29Out of the Money	$0.29Out of the Money	1Out of the Money	---Out of the Money
MAIn the Money	$86.30In the Money	$90.10In 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	$0.36Out of the Money	$0.45Out of the Money	$0.45Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
MAIn the Money	$81.50In the Money	$85.10In the Money	$100.00In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$360.00	MAOut of the Money	$0.44Out of the Money	$0.53Out of the Money	$0.34Out of the Money	$0.00Out of the Money	---Out of the Money	36Out of the Money
MAIn the Money	$76.50In the Money	$80.15In 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	$0.53Out of the Money	$0.68Out of the Money	$0.50Out of the Money	$0.50Out of the Money	19Out of the Money	---Out of the Money
MAIn the Money	$71.75In the Money	$75.30In 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	$0.62Out of the Money	$0.73Out of the Money	$0.51Out of the Money	$-0.35Out of the Money	2Out of the Money	6Out of the Money
MAIn the Money	$66.70In the Money	$70.45In 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	$0.77Out of the Money	$0.86Out of the Money	$0.67Out of the Money	$0.12Out of the Money	3Out of the Money	25Out of the Money
MAIn the Money	$62.10In the Money	$65.65In 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	$0.92Out of the Money	$1.03Out of the Money	$0.70Out of the Money	$0.00Out of the Money	---Out of the Money	101Out of the Money
MAIn the Money	$57.30In the Money	$61.50In 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	$1.11Out of the Money	$1.24Out of the Money	$1.25Out of the Money	$0.44Out of the Money	322Out of the Money	44Out of the Money
MAIn the Money	$52.60In the Money	$57.15In 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	$1.36Out of the Money	$1.49Out of the Money	$1.42Out of the Money	$0.41Out of the Money	1Out of the Money	64Out of the Money
MAIn the Money	$48.25In the Money	$52.45In the Money	$51.52In the Money	$-5.33In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$395.00	MAOut of the Money	$1.67Out of the Money	$1.82Out of the Money	$1.75Out of the Money	$0.59Out of the Money	26Out of the Money	405Out of the Money
MAIn the Money	$44.25In the Money	$47.60In the Money	$59.00In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$400.00	MAOut of the Money	$2.05Out of the Money	$2.22Out of the Money	$2.20Out of the Money	$0.60Out of the Money	260Out of the Money	150Out of the Money
MAIn the Money	$40.00In the Money	$42.25In 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	$2.53Out of the Money	$2.71Out of the Money	$2.75Out of the Money	$0.78Out of the Money	2Out of the Money	98Out of the Money
MAIn the Money	$34.65In the Money	$38.00In 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	$3.10Out of the Money	$3.35Out of the Money	$3.15Out of the Money	$0.67Out of the Money	26Out of the Money	132Out of the Money
MAIn the Money	$30.25In the Money	$33.65In 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	$3.85Out of the Money	$4.10Out of the Money	$2.93Out of the Money	$-0.16Out of the Money	13Out of the Money	79Out of the Money
MAIn the Money	$27.40In the Money	$30.05In the Money	$30.40In the Money	$0.00In the Money	---In the Money	7In the Money	Filter Table By Strike Price of$420.00	MAOut of the Money	$4.80Out of the Money	$5.05Out of the Money	$4.80Out of the Money	$0.80Out of the Money	29Out of the Money	108Out of the Money
MAIn the Money	$22.50In the Money	$26.15In the Money	$26.40In the Money	$0.00In the Money	---In the Money	18In the Money	Filter Table By Strike Price of$425.00	MAOut of the Money	$4.00Out of the Money	$6.25Out of the Money	$6.10Out of the Money	$1.10Out of the Money	26Out of the Money	758Out of the Money
MAIn the Money	$20.30In the Money	$21.75In the Money	$20.35In the Money	$-4.50In the Money	2In the Money	14In the Money	Filter Table By Strike Price of$430.00	MAOut of the Money	$7.30Out of the Money	$7.65Out of the Money	$6.85Out of the Money	$0.70Out of the Money	35Out of the Money	183Out of the Money
MAIn the Money	$17.55In the Money	$17.95In the Money	$20.65In the Money	$-7.12In the Money	8In the Money	29In the Money	Filter Table By Strike Price of$435.00	MAOut of the Money	$8.90Out of the Money	$9.25Out of the Money	$9.73Out of the Money	$2.13Out of the Money	379Out of the Money	128Out of the Money
MAUnderlying issue's last price	$14.55Underlying issue's last price	$14.90Underlying issue's last price	$14.24Underlying issue's last price	$-1.51Underlying issue's last price	43Underlying issue's last price	38Underlying issue's last price	Filter Table By Strike Price of$440.00Underlying issue's last price	MAUnderlying issue's last price	$9.05Underlying issue's last price	$11.25Underlying issue's last price	$11.45Underlying issue's last price	$2.05Underlying issue's last price	40Underlying issue's last price	392Underlying issue's last price
MAOut of the Money	$11.85Out of the Money	$12.15Out of the Money	$11.30Out of the Money	$-1.50Out of the Money	97Out of the Money	61Out of the Money	Filter Table By Strike Price of$445.00	MAIn the Money	$13.25In the Money	$13.60In the Money	$13.40In the Money	$1.60In the Money	73In the Money	202In the Money
MAOut of the Money	$9.50Out of the Money	$9.80Out of the Money	$9.00Out of the Money	$-1.52Out of the Money	340Out of the Money	119Out of the Money	Filter Table By Strike Price of$450.00	MAIn the Money	$15.90In the Money	$16.35In the Money	$16.12In the Money	$1.67In the Money	57In the Money	420In the Money
MAOut of the Money	$7.45Out of the Money	$7.80Out of the Money	$7.60Out of the Money	$-0.60Out of the Money	24Out of the Money	183Out of the Money	Filter Table By Strike Price of$455.00	MAIn the Money	$17.45In the Money	$21.50In the Money	$19.03In the Money	$3.48In the Money	23In the Money	130In the Money
MAOut of the Money	$5.85Out of the Money	$6.10Out of the Money	$5.40Out of the Money	$-0.96Out of the Money	79Out of the Money	316Out of the Money	Filter Table By Strike Price of$460.00	MAIn the Money	$20.65In the Money	$25.00In the Money	$22.80In the Money	$3.28In the Money	1In the Money	186In the Money
MAOut of the Money	$4.50Out of the Money	$4.70Out of the Money	$4.55Out of the Money	$-0.48Out of the Money	64Out of the Money	566Out of the Money	Filter Table By Strike Price of$465.00	MAIn the Money	$24.20In the Money	$28.95In the Money	$14.20In the Money	$0.00In the Money	---In the Money	97In the Money
MAOut of the Money	$3.40Out of the Money	$3.60Out of the Money	$3.15Out of the Money	$-0.65Out of the Money	31Out of the Money	330Out of the Money	Filter Table By Strike Price of$470.00	MAIn the Money	$28.35In the Money	$33.00In the Money	$16.85In the Money	$0.00In the Money	---In the Money	61In the Money
MAOut of the Money	$2.54Out of the Money	$2.71Out of the Money	$2.52Out of the Money	$-0.34Out of the Money	14Out of the Money	242Out of the Money	Filter Table By Strike Price of$475.00	MAIn the Money	$32.60In the Money	$37.30In the Money	$32.36In the Money	$0.00In the Money	---In the Money	3In the Money
MAOut of the Money	$1.87Out of the Money	$2.02Out of the Money	$1.89Out of the Money	$-0.21Out of the Money	13Out of the Money	458Out of the Money	Filter Table By Strike Price of$480.00	MAIn the Money	$38.20In the Money	$41.75In the Money	$39.09In the Money	$0.00In the Money	---In the Money	2In the Money
MAOut of the Money	$1.34Out of the Money	$1.50Out of the Money	$1.36Out of the Money	$-0.20Out of the Money	16Out of the Money	189Out of the Money	Filter Table By Strike Price of$485.00	MAIn the Money	$42.80In the Money	$46.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MAOut of the Money	$0.99Out of the Money	$1.11Out of the Money	$1.02Out of the Money	$-0.16Out of the Money	24Out of the Money	445Out of the Money	Filter Table By Strike Price of$490.00	MAIn the Money	$47.70In the Money	$51.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MAOut of the Money	$0.71Out of the Money	$0.82Out of the Money	$0.90Out of the Money	$0.06Out of the Money	1Out of the Money	39Out of the Money	Filter Table By Strike Price of$495.00	MAIn the Money	$52.60In the Money	$56.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MAOut of the Money	$0.52Out of the Money	$0.63Out of the Money	$0.65Out of the Money	$0.00Out of the Money	---Out of the Money	222Out of the Money	Filter Table By Strike Price of$500.00	MAIn the Money	$57.45In the Money	$61.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MAOut of the Money	$0.38Out of the Money	$0.48Out of the Money	$0.44Out of the Money	$0.00Out of the Money	---Out of the Money	41Out of the Money	Filter Table By Strike Price of$505.00	MAIn the Money	$62.55In the Money	$66.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MAOut of the Money	$0.28Out of the Money	$0.38Out of the Money	$0.50Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money	Filter Table By Strike Price of$510.00	MAIn the Money	$67.55In the Money	$71.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MAOut of the Money	$0.21Out of the Money	$0.29Out 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	$71.50In the Money	$76.15In 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	$0.24Out of the Money	$0.35Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money	Filter Table By Strike Price of$520.00	MAIn the Money	$76.50In the Money	$81.15In 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	$0.20Out 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$525.00	MAIn the Money	$81.50In the Money	$86.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MAOut of the Money	$0.09Out 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$530.00	MAIn the Money	$86.50In the Money	$91.15In 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	$0.16Out of the Money	$0.11Out of the Money	$0.11Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$535.00	MAIn the Money	$91.55In the Money	$96.15In 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	$1.33Out 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$540.00	MAIn the Money	$96.50In the Money	$101.15In 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	$1.32Out 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	$101.50In the Money	$106.15In 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	$2.18Out 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	$106.50In the Money	$111.15In 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)