Stocks Options

LAST PRICE
494.8400
TODAY'S CHANGE (%)
Trending Up1.0400 (0.2106%)

Bid / Lots
494.6900/ 3
Ask / Lots
494.9300/ 1
Open / Previous Close
497.2600 / 493.8000
Day Range
Low 493.1100
High 497.3316
52 Week Range
Low 359.7700
High 501.8000
Volume
565,325
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 16.455

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	$242.50In the Money	$246.50In 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	$1.67Out of the Money	$0.17Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
MAIn the Money	$232.65In the Money	$236.05In 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	$1.67Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MAIn the Money	$222.50In the Money	$226.25In 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	$1.87Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MAIn the Money	$212.50In the Money	$216.65In 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	$1.67Out 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	$206.65In 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	$1.67Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MAIn the Money	$192.60In the Money	$196.15In 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	$1.67Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MAIn the Money	$182.55In the Money	$186.70In 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	$177.55In the Money	$181.70In 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	$172.55In the Money	$176.10In 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	$1.67Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MAIn the Money	$167.60In the Money	$171.10In 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	---Out of the Money	$1.67Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MAIn the Money	$162.55In the Money	$166.10In 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	$1.87Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MAIn the Money	$157.70In the Money	$161.10In 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	$1.67Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MAIn the Money	$152.65In the Money	$156.10In 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	$1.67Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MAIn the Money	$147.65In the Money	$151.10In 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	$1.67Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MAIn the Money	$142.60In the Money	$146.10In 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	$1.67Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MAIn the Money	$137.70In the Money	$141.10In 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	---Out of the Money	$1.67Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MAIn the Money	$132.65In the Money	$136.10In 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	$2.13Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MAIn the Money	$127.70In the Money	$131.10In 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	$1.72Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MAIn the Money	$122.65In the Money	$126.15In 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	$1.27Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MAIn the Money	$117.70In the Money	$121.15In 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	$112.65In the Money	$116.15In 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	$1.67Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MAIn the Money	$107.95In the Money	$111.15In 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	$102.65In the Money	$106.15In 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	$97.85In the Money	$101.15In 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	$1.67Out of the Money	$0.26Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
MAIn the Money	$92.65In the Money	$96.15In 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	$2.00Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MAIn the Money	$87.65In the Money	$91.15In 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	$1.67Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MAIn the Money	$82.75In the Money	$86.15In 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	$1.67Out of the Money	$0.22Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
MAIn the Money	$77.85In the Money	$81.15In 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	$1.27Out of the Money	$0.91Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
MAIn the Money	$72.70In the Money	$76.15In 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	$0.08Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	27Out of the Money
MAIn the Money	$67.75In the Money	$72.05In 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	$62.75In 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	$1.67Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	30Out of the Money
MAIn the Money	$57.70In the Money	$60.60In 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	$0.03Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	31Out of the Money
MAIn the Money	$52.80In the Money	$55.60In 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	$1.28Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
MAIn the Money	$47.80In the Money	$50.60In 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	$1.68Out of the Money	$1.15Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money
MAIn the Money	$42.65In the Money	$46.20In 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	$0.31Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money
MAIn the Money	$37.85In the Money	$40.65In 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	$1.01Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	24Out of the Money
MAIn the Money	$32.80In the Money	$35.70In 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	$0.04Out of the Money	$0.15Out of the Money	$0.09Out of the Money	$-0.03Out of the Money	10Out of the Money	48Out of the Money
MAIn the Money	$28.05In the Money	$30.75In 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	$0.06Out of the Money	$0.33Out of the Money	$0.18Out of the Money	$0.00Out of the Money	---Out of the Money	239Out of the Money
MAIn the Money	$24.35In the Money	$26.55In the Money	$24.00In the Money	$0.00In the Money	---In the Money	39In the Money	Filter Table By Strike Price of$470.00	MAOut of the Money	$0.09Out of the Money	$1.21Out of the Money	$0.26Out of the Money	$0.00Out of the Money	1Out of the Money	98Out of the Money
MAIn the Money	$22.10In the Money	$23.80In the Money	$21.28In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$472.50	MAOut of the Money	$0.06Out of the Money	$0.65Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	29Out of the Money
MAIn the Money	$19.70In the Money	$20.95In 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	$0.27Out of the Money	$0.40Out of the Money	$0.33Out of the Money	$0.00Out of the Money	---Out of the Money	379Out of the Money
MAIn the Money	$16.95In the Money	$18.80In 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	$0.37Out of the Money	$0.49Out of the Money	$0.39Out of the Money	$0.00Out of the Money	---Out of the Money	374Out of the Money
MAIn the Money	$15.05In the Money	$16.85In 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	$0.51Out of the Money	$0.65Out of the Money	$0.56Out of the Money	$0.08Out of the Money	2Out of the Money	273Out of the Money
MAIn the Money	$12.90In the Money	$13.65In the Money	$13.52In the Money	$4.57In the Money	3In the Money	13In the Money	Filter Table By Strike Price of$482.50	MAOut of the Money	$0.69Out of the Money	$0.85Out of the Money	$0.94Out of the Money	$0.20Out of the Money	20Out of the Money	94Out of the Money
MAIn the Money	$10.70In the Money	$12.35In the Money	$8.80In the Money	$0.00In the Money	---In the Money	67In the Money	Filter Table By Strike Price of$485.00	MAOut of the Money	$0.91Out of the Money	$1.14Out of the Money	$1.10Out of the Money	$-0.40Out of the Money	28Out of the Money	104Out of the Money
MAIn the Money	$7.80In the Money	$10.75In the Money	$10.35In the Money	$2.40In the Money	1In the Money	44In the Money	Filter Table By Strike Price of$487.50	MAOut of the Money	$1.23Out of the Money	$1.59Out of the Money	$1.75Out of the Money	$0.25Out of the Money	24Out of the Money	41Out of the Money
MAIn the Money	$6.85In the Money	$8.80In the Money	$6.57In the Money	$-0.03In the Money	1In the Money	178In the Money	Filter Table By Strike Price of$490.00	MAOut of the Money	$1.55Out of the Money	$2.22Out of the Money	$2.24Out of the Money	$-0.07Out of the Money	16Out of the Money	66Out of the Money
MAUnderlying issue's last price	$5.20Underlying issue's last price	$6.85Underlying issue's last price	$5.16Underlying issue's last price	$0.28Underlying issue's last price	6Underlying issue's last price	102Underlying issue's last price	Filter Table By Strike Price of$492.50Underlying issue's last price	MAUnderlying issue's last price	$2.55Underlying issue's last price	$3.00Underlying issue's last price	$2.35Underlying issue's last price	$-0.70Underlying issue's last price	1Underlying issue's last price	221Underlying issue's last price
MANear the Money	$3.75Near the Money	$4.25Near the Money	$3.91Near the Money	$0.59Near the Money	9Near the Money	452Near the Money	Filter Table By Strike Price of$495.00	MAIn the Money	$2.99In the Money	$4.10In the Money	$4.35In the Money	$0.07In the Money	46In the Money	51In the Money
MANear the Money	$2.44Near the Money	$2.94Near the Money	$2.38Near the Money	$-0.01Near the Money	6Near the Money	112Near the Money	Filter Table By Strike Price of$497.50	MAIn the Money	$3.90In the Money	$6.10In the Money	$5.79In the Money	$0.00In the Money	---In the Money	20In the Money
MAOut of the Money	$1.60Out of the Money	$1.92Out of the Money	$1.50Out of the Money	$0.01Out of the Money	8Out of the Money	708Out of the Money	Filter Table By Strike Price of$500.00	MAIn the Money	$6.40In the Money	$7.00In the Money	$8.55In the Money	$0.00In the Money	---In the Money	57In the Money
MAOut of the Money	$0.61Out of the Money	$0.87Out of the Money	$0.54Out of the Money	$0.04Out of the Money	5Out of the Money	327Out of the Money	Filter Table By Strike Price of$505.00	MAIn the Money	$10.15In the Money	$11.35In the Money	$9.65In the Money	$0.00In the Money	---In the Money	1In the Money
MAOut of the Money	$0.24Out of the Money	$0.35Out of the Money	$0.28Out of the Money	$0.08Out of the Money	1Out of the Money	166Out of the Money	Filter Table By Strike Price of$510.00	MAIn the Money	$14.35In the Money	$16.85In the Money	$19.00In the Money	$0.00In the Money	---In the Money	2In the Money
MAOut of the Money	$0.03Out of the Money	$1.05Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	136Out of the Money	Filter Table By Strike Price of$515.00	MAIn the Money	$19.85In the Money	$22.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MAOut of the Money	$0.01Out of the Money	$0.99Out 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	$24.75In the Money	$27.65In the Money	$35.00In the Money	$0.00In the Money	---In the Money	---In the Money
MAOut of the Money	---Out of the Money	$0.40Out 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	$29.75In the Money	$32.60In the Money	$23.85In the Money	$0.00In the Money	---In the Money	1In the Money
MAOut of the Money	---Out of the Money	$1.29Out 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	$33.35In the Money	$37.60In 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	$0.01Out 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	$38.60In the Money	$42.60In the Money	$47.75In the Money	$0.00In the Money	---In the Money	---In the Money
MAOut of the Money	---Out of the Money	$0.18Out 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	$44.75In the Money	$47.60In 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	$47.75In the Money	$52.65In 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	$0.01Out 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	$53.25In the Money	$57.65In the Money	$56.85In the Money	$0.00In the Money	---In the Money	---In the Money
MAOut of the Money	---Out of the Money	$1.27Out 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$555.00	MAIn the Money	$59.65In the Money	$62.65In 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	$0.01Out 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	$64.65In the Money	$67.65In 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	$69.65In the Money	$72.65In 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	$0.01Out 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	$72.75In the Money	$77.65In 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)