Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Level2View

MA
Mastercard Incorporated
stock NYSE

At Close
May 16, 2025 3:59:30 PM EDT
583.10USD+0.155%(+0.90)2,225,883
0.00Bid   0.00Ask   0.00Spread
Pre-market
May 16, 2025 9:00:30 AM EDT
583.00USD+0.137%(+0.80)630
After-hours
May 16, 2025 4:16:30 PM EDT
583.86USD+0.130%(+0.76)22,855
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
May 16, 2025May 23, 2025May 30, 2025Jun 6, 2025Jun 13, 2025Jun 20, 2025Jun 27, 2025Jul 18, 2025Aug 15, 2025Sep 19, 2025Oct 17, 2025Dec 19, 2025Jan 16, 2026Mar 20, 2026Jun 18, 2026Dec 18, 2026Jan 15, 2027Jun 17, 2027

ITM/OTM for May 16, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
6,5303,4811013,562


MA May 16, 2025 Exp. - Volume by Strike
Puts
Calls

MA May 16, 2025 Exp. - Open Interest by Strike

Puts
Calls

MA May 16, 2025 Exp. - Max Pain @ $555.00

Puts
Calls


MA May 16, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
720.00 C0.020.00%2105-14MA250516C00720000
700.00 C00%0MA250516C00700000
680.00 C0.08-38.46%6704-03MA250516C00680000
675.00 C00%0MA250516C00675000
670.00 C00%0MA250516C00670000
665.00 C0.040%1104-24MA250516C00665000
662.50 C00%0MA250516C00662500
660.00 C0.01-99.32%1504-07MA250516C00660000
657.50 C00%0MA250516C00657500
655.00 C1.300%1103-06MA250516C00655000
652.50 C00%0MA250516C00652500
650.00 C0.26-82.31%3104-03MA250516C00650000
647.50 C00%0MA250516C00647500
645.00 C1.96+9.50%1203-04MA250516C00645000
642.50 C00%0MA250516C00642500
640.00 C0.20-47.37%2804-04MA250516C00640000
637.50 C00%0MA250516C00637500
635.00 C0.01-95.83%2904-11MA250516C00635000
632.50 C00%0MA250516C00632500
630.00 C0.01-90.00%26305-12MA250516C00630000
627.50 C00%0MA250516C00627500
625.00 C0.05-86.49%102904-21MA250516C00625000
622.50 C00%0MA250516C00622500
620.00 C0.010.00%214305-14MA250516C00620000
617.50 C00%0MA250516C00617500
615.00 C0.03+50.00%234605-14MA250516C00615000
612.50 C00%0MA250516C00612500
610.00 C0.01-66.67%149205-13MA250516C00610000
607.50 C00%0MA250516C00607500
605.00 C0.01-50.00%1010005-15MA250516C00605000
602.50 C00%0MA250516C00602500
600.00 C0.01-50.00%6885905-15MA250516C00600000
597.50 C0.050%424205-15MA250516C00597500
595.00 C0.07+40.00%5917805-15MA250516C00595000
592.50 C0.140%545305-15MA250516C00592500
590.00 C0.25+257.14%25452205-15MA250516C00590000
587.50 C0.530%2,39053705-15MA250516C00587500
585.00 C1.28+265.71%95448205-15MA250516C00585000
582.50 C2.28+267.74%2519905-15MA250516C00582500
580.00 C3.72+272.00%33651405-15MA250516C00580000
577.50 C5.70+235.29%11213005-15MA250516C00577500
575.00 C7.85+157.38%12491705-15MA250516C00575000
572.50 C8.84+129.61%206805-15MA250516C00572500
570.00 C12.53+105.41%9282405-15MA250516C00570000
567.50 C13.45+25.35%32805-15MA250516C00567500
565.00 C17.45+82.72%13941005-15MA250516C00565000
562.50 C20.07+55.58%12005-15MA250516C00562500
560.00 C22.60+50.67%3480105-15MA250516C00560000
557.50 C25.00+35.87%43805-15MA250516C00557500
555.00 C27.59+32.90%1517505-15MA250516C00555000
552.50 C23.08+35.05%5405-14MA250516C00552500
550.00 C33.05+40.04%5946805-15MA250516C00550000
547.50 C00%0MA250516C00547500
545.00 C34.10+13.14%226305-15MA250516C00545000
542.50 C00%0MA250516C00542500
540.00 C39.00-3.06%116005-15MA250516C00540000
537.50 C00%0MA250516C00537500
535.00 C47.70+18.13%426505-15MA250516C00535000
532.50 C00%0MA250516C00532500
530.00 C50.25+14.54%111905-15MA250516C00530000
527.50 C00%0MA250516C00527500
525.00 C54.72+9.59%112405-13MA250516C00525000
522.50 C52.79+17.76%11605-12MA250516C00522500
520.00 C56.96+3.11%442205-13MA250516C00520000
517.50 C42.65+42.64%21005-02MA250516C00517500
515.00 C64.86+12.02%67805-15MA250516C00515000
512.50 C60.45+90.39%11605-12MA250516C00512500
510.00 C65.00-4.72%310105-14MA250516C00510000
507.50 C21.300%151504-21MA250516C00507500
505.00 C77.70+6.16%211105-15MA250516C00505000
502.50 C38.40+16.89%1204-24MA250516C00502500
500.00 C77.20+6.47%111705-13MA250516C00500000
497.50 C00%0MA250516C00497500
495.00 C52.00+30.65%37305-01MA250516C00495000
492.50 C86.76+8.00%1205-15MA250516C00492500
490.00 C53.05+10.06%23804-29MA250516C00490000
485.00 C39.60-6.49%12504-22MA250516C00485000
480.00 C46.500.00%12004-17MA250516C00480000
475.00 C49.95+71.06%11004-17MA250516C00475000
470.00 C112.00+3.90%21105-15MA250516C00470000
465.00 C109.51+102.80%1205-14MA250516C00465000
460.00 C42.340%2104-08MA250516C00460000
455.00 C115.000%1102-20MA250516C00455000
450.00 C122.36+42.63%3505-08MA250516C00450000
445.00 C110.200%2103-07MA250516C00445000
440.00 C00%0MA250516C00440000
435.00 C00%0MA250516C00435000
430.00 C00%0MA250516C00430000
425.00 C115.15+32.71%1404-29MA250516C00425000
420.00 C00%0MA250516C00420000
415.00 C134.82-9.10%1104-01MA250516C00415000
410.00 C90.45+20.60%1704-08MA250516C00410000
405.00 C00%0MA250516C00405000
400.00 C00%0MA250516C00400000
395.00 C138.39+9.21%2004-25MA250516C00395000
390.00 C143.17-2.47%4304-25MA250516C00390000
385.00 C187.77+56.48%3305-08MA250516C00385000
380.00 C00%0MA250516C00380000
375.00 C00%0MA250516C00375000
370.00 C00%0MA250516C00370000
365.00 C00%0MA250516C00365000
360.00 C00%0MA250516C00360000
355.00 C00%0MA250516C00355000
350.00 C130.750%1104-07MA250516C00350000
345.00 C158.000%1104-09MA250516C00345000
340.00 C237.07+20.95%1105-14MA250516C00340000
335.00 C00%0MA250516C00335000
330.00 C00%0MA250516C00330000
325.00 C00%0MA250516C00325000
320.00 C164.050%1104-07MA250516C00320000
315.00 C00%0MA250516C00315000
310.00 C206.560%2104-04MA250516C00310000
305.00 C00%0MA250516C00305000
300.00 C00%0MA250516C00300000
295.00 C00%0MA250516C00295000
290.00 C00%0MA250516C00290000
285.00 C199.800%1104-09MA250516C00285000
280.00 C229.06+10.13%2204-21MA250516C00280000
275.00 C00%0MA250516C00275000
270.00 C00%0MA250516C00270000
265.00 C00%0MA250516C00265000
260.00 C00%0MA250516C00260000
Puts
StrikePriceChangeVolOILastContract Name
720.00 P00%0MA250516P00720000
700.00 P00%0MA250516P00700000
680.00 P00%0MA250516P00680000
675.00 P126.210%1005-01MA250516P00675000
670.00 P121.19-0.81%2105-01MA250516P00670000
665.00 P117.370%1004-30MA250516P00665000
662.50 P00%0MA250516P00662500
660.00 P00%0MA250516P00660000
657.50 P00%0MA250516P00657500
655.00 P00%0MA250516P00655000
652.50 P00%0MA250516P00652500
650.00 P00%0MA250516P00650000
647.50 P00%0MA250516P00647500
645.00 P00%0MA250516P00645000
642.50 P00%0MA250516P00642500
640.00 P00%0MA250516P00640000
637.50 P00%0MA250516P00637500
635.00 P00%0MA250516P00635000
632.50 P00%0MA250516P00632500
630.00 P00%0MA250516P00630000
627.50 P00%0MA250516P00627500
625.00 P00%0MA250516P00625000
622.50 P00%0MA250516P00622500
620.00 P00%0MA250516P00620000
617.50 P00%0MA250516P00617500
615.00 P00%0MA250516P00615000
612.50 P00%0MA250516P00612500
610.00 P62.000%2103-28MA250516P00610000
607.50 P00%0MA250516P00607500
605.00 P00%0MA250516P00605000
602.50 P00%0MA250516P00602500
600.00 P23.80-59.45%1105-12MA250516P00600000
597.50 P00%0MA250516P00597500
595.00 P28.85-11.50%7303-03MA250516P00595000
592.50 P00%0MA250516P00592500
590.00 P15.00+66.67%3305-14MA250516P00590000
587.50 P00%0MA250516P00587500
585.00 P49.00+111.66%1104-23MA250516P00585000
582.50 P2.16-66.77%414005-15MA250516P00582500
580.00 P1.76-77.29%10114205-15MA250516P00580000
577.50 P0.99-81.14%906505-15MA250516P00577500
575.00 P0.59-86.34%18631605-15MA250516P00575000
572.50 P0.43-85.90%376305-15MA250516P00572500
570.00 P0.24-88.99%27638805-15MA250516P00570000
567.50 P0.17-90.00%76749305-15MA250516P00567500
565.00 P0.10-90.00%6823505-15MA250516P00565000
562.50 P0.07-91.76%26705-15MA250516P00562500
560.00 P0.06-90.77%3542505-15MA250516P00560000
557.50 P0.08-83.33%2010405-15MA250516P00557500
555.00 P0.07-82.05%2439205-15MA250516P00555000
552.50 P0.03-86.96%330605-15MA250516P00552500
550.00 P0.03-89.66%1153405-15MA250516P00550000
547.50 P0.06-62.50%122605-15MA250516P00547500
545.00 P0.07-61.11%5042405-15MA250516P00545000
542.50 P0.03-72.73%1905-15MA250516P00542500
540.00 P0.04-60.00%243105-15MA250516P00540000
537.50 P0.09-30.77%31205-14MA250516P00537500
535.00 P0.12-36.84%1036305-14MA250516P00535000
532.50 P00%0MA250516P00532500
530.00 P0.09+28.57%427405-14MA250516P00530000
527.50 P00%0MA250516P00527500
525.00 P0.04-60.00%124505-14MA250516P00525000
522.50 P0.12-52.00%208105-12MA250516P00522500
520.00 P0.07-76.67%3128205-12MA250516P00520000
517.50 P2.38-58.68%92405-01MA250516P00517500
515.00 P0.030.00%819305-15MA250516P00515000
512.50 P0.05-98.27%51405-12MA250516P00512500
510.00 P0.02-33.33%646905-14MA250516P00510000
507.50 P2.02-49.12%23205-01MA250516P00507500
505.00 P0.020.00%314705-15MA250516P00505000
502.50 P0.01-80.00%14905-13MA250516P00502500
500.00 P0.08-11.11%2830905-09MA250516P00500000
497.50 P0.10-85.29%644505-09MA250516P00497500
495.00 P0.02-71.43%315505-15MA250516P00495000
492.50 P0.02-92.31%3405-12MA250516P00492500
490.00 P0.01-50.00%332105-15MA250516P00490000
485.00 P0.15-25.00%218005-07MA250516P00485000
480.00 P0.02-33.33%1514005-12MA250516P00480000
475.00 P0.010.00%119005-15MA250516P00475000
470.00 P0.02-77.78%812605-09MA250516P00470000
465.00 P0.03-92.68%1821805-08MA250516P00465000
460.00 P0.01-83.33%1026005-15MA250516P00460000
455.00 P0.04-75.00%157405-06MA250516P00455000
450.00 P0.01-50.00%653405-15MA250516P00450000
445.00 P0.08-27.27%112305-05MA250516P00445000
440.00 P0.05-28.57%23605-06MA250516P00440000
435.00 P0.12-66.67%18405-01MA250516P00435000
430.00 P0.03-25.00%33005-08MA250516P00430000
425.00 P0.05-54.55%101705-02MA250516P00425000
420.00 P0.01-50.00%335805-08MA250516P00420000
415.00 P1.59-7.02%11004-17MA250516P00415000
410.00 P0.01-75.00%17105-08MA250516P00410000
405.00 P4.17-53.41%22704-10MA250516P00405000
400.00 P0.02+100.00%54205-07MA250516P00400000
395.00 P0.45-58.33%25304-23MA250516P00395000
390.00 P0.97-74.13%202204-16MA250516P00390000
385.00 P0.06-97.16%12905-07MA250516P00385000
380.00 P0.04-60.00%25205-01MA250516P00380000
375.00 P0.70-86.27%2504-15MA250516P00375000
370.00 P0.04-84.62%116205-01MA250516P00370000
365.00 P0.07-81.08%13804-28MA250516P00365000
360.00 P0.59-51.64%15404-15MA250516P00360000
355.00 P5.76+174.29%251104-07MA250516P00355000
350.00 P0.01-90.91%477105-05MA250516P00350000
345.00 P5.05+148.77%307004-07MA250516P00345000
340.00 P0.12-96.36%25004-24MA250516P00340000
335.00 P0.58-82.15%1204-14MA250516P00335000
330.00 P0.39-72.54%12104-14MA250516P00330000
325.00 P0.35-74.82%14204-14MA250516P00325000
320.00 P2.59+64.97%202004-07MA250516P00320000
315.00 P00%0MA250516P00315000
310.00 P0.07+16.67%3611404-25MA250516P00310000
305.00 P00%0MA250516P00305000
300.00 P0.05-50.00%5781,08904-25MA250516P00300000
295.00 P00%0MA250516P00295000
290.00 P0.760.00%8423304-11MA250516P00290000
285.00 P00%0MA250516P00285000
280.00 P0.07-94.35%51304-22MA250516P00280000
275.00 P0.30-73.91%1904-10MA250516P00275000
270.00 P0.660%8804-08MA250516P00270000
265.00 P0.08-86.89%19210404-25MA250516P00265000
260.00 P0.05-16.67%80249104-25MA250516P00260000


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2025 ChartExchange LLC