MA Options | Mastercard Incorporated Common Stock

TSX

1.35% TSX Ventures 0.00%

Mastercard Incorporated (MA)

-NYSE

586.69 3.35(0.57%) 12:55PM EDT - Nasdaq Real Time Price

Add to Portfolio

Options

Get Options for:

View By Expiration: May 2013 | Jun 2013 | Jul 2013 | Oct 2013 | Jan 2014 | Jan 2015

Call Options

Expire at close Friday, 17 January, 2014

Strike	Symbol	Last	Chg	Bid	Ask	Vol	Open Int
175.00	MA140118C00175000	344.80	0.00	410.60	414.60	0	1
200.00	MA140118C00200000	317.05	0.00	386.55	390.35	0	10
210.00	MA140118C00210000	307.60	0.00	376.60	380.10	0	3
215.00	MA140118C00215000	289.35	0.00	370.75	374.65	0	10
220.00	MA140118C00220000	315.45	0.00	366.55	370.15	1	3
230.00	MA140118C00230000	290.20	0.00	355.80	359.65	0	2
235.00	MA140118C00235000	285.75	0.00	351.65	355.55	0	2
240.00	MA140118C00240000	289.10	0.00	345.85	349.85	0	4
245.00	MA140118C00245000	273.05	0.00	341.55	345.00	0	3
250.00	MA140118C00250000	216.50	0.00	336.95	340.20	0	1
255.00	MA140118C00255000	265.55	0.00	331.80	335.35	0	12
260.00	MA140118C00260000	253.55	0.00	326.75	330.55	0	22
265.00	MA140118C00265000	267.85	0.00	322.00	325.40	0	2
270.00	MA140118C00270000	266.25	0.00	316.95	320.90	1	11
275.00	MA140118C00275000	213.30	0.00	311.90	315.70	0	1
280.00	MA140118C00280000	253.15	0.00	307.00	310.85	0	2
290.00	MA140118C00290000	268.20	0.00	296.50	299.95	1	7
295.00	MA140118C00295000	220.90	0.00	291.55	295.05	0	5
300.00	MA140118C00300000	237.00	0.00	287.25	290.65	0	32
305.00	MA140118C00305000	153.65	0.00	282.10	286.15	0	1
310.00	MA140118C00310000	226.95	0.00	276.50	280.20	1	1
315.00	MA140118C00315000	202.05	0.00	272.35	275.65	0	6
320.00	MA140118C00320000	211.00	0.00	267.50	271.55	0	16
325.00	MA140118C00325000	203.80	0.00	262.50	265.80	0	1
330.00	MA140118C00330000	202.11	0.00	257.80	261.70	0	28
335.00	MA140118C00335000	182.50	0.00	252.55	255.90	0	4
340.00	MA140118C00340000	200.00	0.00	247.85	251.30	1	16
345.00	MA140118C00345000	193.25	0.00	242.20	245.80	1	2
350.00	MA140118C00350000	195.42	0.00	238.05	241.35	1	56
360.00	MA140118C00360000	191.53	0.00	228.20	231.45	1	20
365.00	MA140118C00365000	154.25	0.00	222.70	226.30	0	8
370.00	MA140118C00370000	205.20	0.00	218.50	221.75	1	44
375.00	MA140118C00375000	158.74	0.00	213.65	216.90	0	16
380.00	MA140118C00380000	164.50	0.00	208.80	212.00	0	30
385.00	MA140118C00385000	135.22	0.00	204.00	207.55	0	14
390.00	MA140118C00390000	130.67	0.00	199.05	202.85	0	222
395.00	MA140118C00395000	93.50	0.00	194.30	197.65	0	26
400.00	MA140118C00400000	189.80	1.90	189.10	192.85	31	220
405.00	MA140118C00405000	118.40	0.00	184.75	188.35	0	38
410.00	MA140118C00410000	178.88	40.63	180.25	183.50	1	106
415.00	MA140118C00415000	127.00	0.00	175.60	178.80	0	69
420.00	MA140118C00420000	123.92	0.00	170.50	174.20	5	172
425.00	MA140118C00425000	163.50	0.00	166.15	169.40	1	191
430.00	MA140118C00430000	127.48	0.00	161.05	164.15	1	19
435.00	MA140118C00435000	97.50	0.00	156.80	160.00	0	3
440.00	MA140118C00440000	137.00	0.00	152.20	155.40	8	60
445.00	MA140118C00445000	101.50	0.00	147.45	150.80	0	10
450.00	MA140118C00450000	124.58	0.00	142.45	145.95	5	77
455.00	MA140118C00455000	82.65	0.00	138.45	141.45	1	80
460.00	MA140118C00460000	130.85	0.00	133.35	136.90	2	273
465.00	MA140118C00465000	92.00	0.00	128.90	132.45	5	66
470.00	MA140118C00470000	112.27	0.00	124.80	128.00	1	48
475.00	MA140118C00475000	117.75	0.00	121.30	123.50	2	33
480.00	MA140118C00480000	114.89	0.00	117.65	119.30	1	226
485.00	MA140118C00485000	64.70	0.00	112.25	114.90	0	15
490.00	MA140118C00490000	94.90	0.00	107.80	110.70	1	57
495.00	MA140118C00495000	55.15	0.00	103.90	106.55	1	6
500.00	MA140118C00500000	97.14	0.00	100.25	102.40	5	139
505.00	MA140118C00505000	58.90	0.00	95.60	98.10	10	30
510.00	MA140118C00510000	46.30	0.00	92.25	94.35	12	26
515.00	MA140118C00515000	76.95	0.00	88.30	90.30	5	131
520.00	MA140118C00520000	83.08	25.33	84.00	86.05	1	120
525.00	MA140118C00525000	70.15	0.00	80.25	82.00	1	119
530.00	MA140118C00530000	66.43	0.00	76.30	78.40	1	78
535.00	MA140118C00535000	61.85	0.00	72.55	74.85	1	149
540.00	MA140118C00540000	67.20	0.00	69.35	71.35	3	188
545.00	MA140118C00545000	60.00	0.00	66.25	68.00	1	39
550.00	MA140118C00550000	61.00	0.00	63.05	64.85	9	278
555.00	MA140118C00555000	57.75	0.00	59.85	61.20	2	156
560.00	MA140118C00560000	55.50	0.00	56.65	58.00	6	99
565.00	MA140118C00565000	41.20	0.00	53.10	54.35	1	38
570.00	MA140118C00570000	49.60	2.40	50.85	51.90	1	59
575.00	MA140118C00575000	45.75	0.00	48.00	48.95	12	265
580.00	MA140118C00580000	41.90	0.00	44.55	45.50	28	194
585.00	MA140118C00585000	40.65	0.00	42.05	42.90	5	58
590.00	MA140118C00590000	38.10	0.00	39.45	40.30	20	52
595.00	MA140118C00595000	31.69	0.00	37.45	38.30	2	68
600.00	MA140118C00600000	34.50	1.25	35.10	35.95	2	628
605.00	MA140118C00605000	31.61	0.14	32.55	33.30	1	49
610.00	MA140118C00610000	28.95	0.00	30.35	31.45	2	185
615.00	MA140118C00615000	25.62	0.00	28.05	29.30	1	66
620.00	MA140118C00620000	25.80	0.70	26.55	27.25	1	113
625.00	MA140118C00625000	18.71	0.00	24.40	25.40	5	71
630.00	MA140118C00630000	22.42	0.00	22.95	23.65	1	65
635.00	MA140118C00635000	18.62	0.00	21.25	21.90	1	74
640.00	MA140118C00640000	17.97	0.00	19.60	20.40	60	56
645.00	MA140118C00645000	18.30	1.95	17.95	18.70	9	40
650.00	MA140118C00650000	16.05	0.00	16.65	17.40	18	503
655.00	MA140118C00655000	6.87	0.00	15.40	15.95	2	21
660.00	MA140118C00660000	14.80	5.20	14.15	14.75	2	61
665.00	MA140118C00665000	8.70	0.00	13.00	13.55	5	135
670.00	MA140118C00670000	7.90	0.00	11.55	12.45	4	81
675.00	MA140118C00675000	11.00	3.85	10.75	11.30	5	153
680.00	MA140118C00680000	2.31	0.00	9.65	10.45	0	11
685.00	MA140118C00685000	5.90	0.00	9.05	9.60	11	124
690.00	MA140118C00690000	2.22	0.00	8.20	8.80	2	38
695.00	MA140118C00695000	1.99	0.00	7.40	8.00	10	24
700.00	MA140118C00700000	7.10	3.00	6.70	7.30	2	47
705.00	MA140118C00705000	1.60	0.00	6.05	6.65	0	17
710.00	MA140118C00710000	1.43	0.00	5.45	6.05	0	18
715.00	MA140118C00715000	1.28	0.00	4.90	5.50	0	1
720.00	MA140118C00720000	1.85	0.00	4.45	5.00	0	1
725.00	MA140118C00725000	1.23	0.00	2.09	5.30	21	28
730.00	MA140118C00730000	1.09	0.00	3.05	4.15	6	6
735.00	MA140118C00735000	1.53	0.00	1.43	3.90	1	66
740.00	MA140118C00740000	1.80	0.00	3.05	3.55	1	326
745.00	MA140118C00745000	1.25	0.00	1.35	3.30	3	58
750.00	MA140118C00750000	1.00	0.00	1.25	2.80	20	27
755.00	MA140118C00755000	3.25	0.00	0.53	2.65	1	51
760.00	MA140118C00760000	1.74	0.00	0.47	3.55	0	1
785.00	MA140118C00785000	1.00	0.00	0.74	2.61	0	1
790.00	MA140118C00790000	0.63	0.00	0.64	2.49	0	2

Put Options

Expire at close Friday, 17 January, 2014

Strike	Symbol	Last	Chg	Bid	Ask	Vol	Open Int
175.00	MA140118P00175000	1.04	0.00	N/A	0.49	1	149
180.00	MA140118P00180000	1.05	0.00	N/A	0.49	1	38
185.00	MA140118P00185000	0.15	0.00	0.03	0.48	1	55
190.00	MA140118P00190000	0.17	0.00	N/A	0.50	1	37
200.00	MA140118P00200000	0.19	0.00	N/A	0.48	1	221
210.00	MA140118P00210000	0.20	0.00	N/A	1.77	7	38
215.00	MA140118P00215000	0.80	0.00	N/A	1.75	0	16
220.00	MA140118P00220000	0.30	0.00	0.08	0.56	2	594
225.00	MA140118P00225000	0.30	0.00	0.03	0.56	3	26
230.00	MA140118P00230000	0.30	0.01	0.30	0.53	4	208
235.00	MA140118P00235000	0.26	0.98	N/A	0.55	4	47
240.00	MA140118P00240000	0.40	0.00	N/A	0.52	2	159
245.00	MA140118P00245000	0.65	0.00	0.03	1.23	5	45
250.00	MA140118P00250000	1.13	0.00	N/A	1.83	1	239
255.00	MA140118P00255000	1.47	0.00	0.03	1.85	1	31
260.00	MA140118P00260000	1.54	0.00	N/A	1.87	1	60
265.00	MA140118P00265000	1.57	0.00	0.03	1.90	3	42
270.00	MA140118P00270000	0.80	0.00	0.10	1.94	14	180
275.00	MA140118P00275000	1.62	0.00	0.10	1.98	1	359
280.00	MA140118P00280000	0.63	0.00	0.01	0.80	14	38
285.00	MA140118P00285000	1.40	0.00	0.16	0.80	5	51
290.00	MA140118P00290000	1.00	0.00	0.18	0.84	1	76
295.00	MA140118P00295000	2.00	0.00	0.24	0.90	3	123
300.00	MA140118P00300000	0.75	0.25	0.42	0.90	5	383
305.00	MA140118P00305000	2.24	0.00	0.50	0.99	0	64
310.00	MA140118P00310000	2.30	0.00	0.53	0.95	2	82
315.00	MA140118P00315000	1.79	0.00	0.28	2.47	10	52
320.00	MA140118P00320000	1.10	0.00	1.10	1.21	6	40
325.00	MA140118P00325000	8.05	0.00	0.55	1.39	0	18
330.00	MA140118P00330000	2.62	0.00	0.66	1.41	1	62
335.00	MA140118P00335000	1.53	0.00	0.70	1.57	2	186
340.00	MA140118P00340000	1.63	0.00	0.38	2.96	5	88
345.00	MA140118P00345000	3.65	0.00	0.32	3.10	0	25
350.00	MA140118P00350000	1.70	0.00	0.47	1.88	4	138
355.00	MA140118P00355000	4.25	0.00	0.57	3.35	21	46
360.00	MA140118P00360000	1.78	0.00	1.41	2.12	3	54
365.00	MA140118P00365000	2.11	0.00	1.60	2.35	2	36
370.00	MA140118P00370000	2.23	0.00	0.74	2.40	4	85
375.00	MA140118P00375000	3.50	0.00	1.83	4.00	2	34
380.00	MA140118P00380000	2.21	0.00	1.82	4.10	10	75
385.00	MA140118P00385000	3.20	0.00	2.25	3.00	3	12
390.00	MA140118P00390000	8.05	0.00	1.95	3.05	0	314
395.00	MA140118P00395000	2.50	1.03	2.50	3.05	10	44
400.00	MA140118P00400000	2.87	0.62	2.48	3.15	6	680
405.00	MA140118P00405000	6.25	0.00	2.70	3.55	1	29
410.00	MA140118P00410000	5.00	0.00	3.30	3.95	30	74
415.00	MA140118P00415000	4.50	0.00	3.55	4.35	1	35
420.00	MA140118P00420000	4.20	1.00	3.80	4.60	2	209
425.00	MA140118P00425000	5.07	0.00	3.75	4.95	20	226
430.00	MA140118P00430000	5.95	0.00	4.35	5.25	1	78
435.00	MA140118P00435000	5.95	0.00	4.30	5.60	1	74
440.00	MA140118P00440000	6.30	0.00	4.05	5.90	36	150
445.00	MA140118P00445000	6.75	0.00	5.45	6.50	44	72
450.00	MA140118P00450000	6.50	0.00	5.90	6.50	13	613
455.00	MA140118P00455000	7.50	0.00	6.00	7.30	6	298
460.00	MA140118P00460000	7.64	0.00	6.75	7.85	33	166
465.00	MA140118P00465000	9.40	0.00	7.40	8.35	21	36
470.00	MA140118P00470000	8.65	0.00	8.00	8.65	1	181
475.00	MA140118P00475000	8.92	2.75	8.60	9.15	2	207
480.00	MA140118P00480000	10.08	0.00	9.20	9.80	45	180
485.00	MA140118P00485000	15.18	0.00	10.05	10.55	4	49
490.00	MA140118P00490000	11.00	0.00	10.65	11.20	13	145
495.00	MA140118P00495000	12.05	0.00	11.50	12.05	1	145
500.00	MA140118P00500000	12.70	0.30	12.55	13.05	11	238
505.00	MA140118P00505000	13.85	0.00	13.30	13.85	2	228
510.00	MA140118P00510000	15.10	0.00	14.40	15.15	5	115
515.00	MA140118P00515000	29.70	0.00	15.30	15.95	1	82
520.00	MA140118P00520000	18.10	0.00	16.50	17.05	120	406
525.00	MA140118P00525000	18.91	0.00	17.85	18.35	25	201
530.00	MA140118P00530000	19.79	0.46	19.25	19.75	1	131
535.00	MA140118P00535000	21.68	0.00	20.60	21.15	1	40
540.00	MA140118P00540000	23.05	0.00	21.85	22.40	11	56
545.00	MA140118P00545000	25.11	0.00	23.30	23.95	60	68
550.00	MA140118P00550000	26.85	0.00	25.00	25.50	2	68
555.00	MA140118P00555000	30.90	0.00	26.55	27.30	15	28
560.00	MA140118P00560000	33.82	0.00	28.35	29.15	7	35
565.00	MA140118P00565000	30.80	1.60	30.40	31.05	4	29
570.00	MA140118P00570000	33.80	0.00	32.65	33.35	2	36
575.00	MA140118P00575000	34.50	1.65	34.50	35.00	8	16
580.00	MA140118P00580000	36.70	2.20	36.65	37.20	10	18
585.00	MA140118P00585000	55.95	0.00	38.80	39.55	6	7
590.00	MA140118P00590000	44.10	0.00	41.55	42.40	1	8
595.00	MA140118P00595000	86.80	0.00	43.65	44.50	1	2
600.00	MA140118P00600000	64.67	0.00	46.40	47.20	5	6
605.00	MA140118P00605000	94.75	0.00	49.25	50.30	1	11
610.00	MA140118P00610000	98.15	0.00	51.65	52.80	1	6
615.00	MA140118P00615000	56.05	0.00	54.85	55.60	4	22
620.00	MA140118P00620000	104.80	0.00	57.55	58.75	1	1
625.00	MA140118P00625000	109.50	0.00	60.95	61.85	1	1
630.00	MA140118P00630000	114.80	0.00	63.85	65.65	1	13
635.00	MA140118P00635000	119.70	0.00	67.45	68.60	1	1
640.00	MA140118P00640000	165.55	0.00	70.60	72.00	0	5
645.00	MA140118P00645000	129.45	0.00	74.60	76.15	1	12
650.00	MA140118P00650000	108.10	0.00	77.25	78.80	1	20
655.00	MA140118P00655000	202.55	0.00	80.95	82.55	0	20
665.00	MA140118P00665000	211.00	0.00	88.55	90.70	0	3
675.00	MA140118P00675000	222.90	0.00	95.85	99.00	0	6
685.00	MA140118P00685000	265.75	0.00	104.05	107.35	0	11
690.00	MA140118P00690000	199.90	0.00	108.15	111.50	0	12
700.00	MA140118P00700000	145.50	0.00	116.70	120.00	1	1
705.00	MA140118P00705000	179.95	0.00	120.80	124.45	1	1
740.00	MA140118P00740000	208.05	0.00	152.65	156.00	0	5

Highlighted options are in-the-money.

Expand to Straddle View...

Currency in USD.

Yahoo! Canada Finance

Search for share prices

More On MA

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Mastercard Incorporated (MA)