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 Dec 19, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
2091,0401391,754


MA Dec 19, 2025 Exp. - Volume by Strike
Puts
Calls

MA Dec 19, 2025 Exp. - Open Interest by Strike

Puts
Calls

MA Dec 19, 2025 Exp. - Max Pain @ $570.00

Puts
Calls


MA Dec 19, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
760 C00%0MA251219C00760000
740 C1.90-22.45%2505-14MA251219C00740000
720 C3.900%5505-12MA251219C00720000
700 C5.60+14.29%1905-15MA251219C00700000
690 C6.05-10.37%517105-12MA251219C00690000
680 C8.750%1105-15MA251219C00680000
670 C00%0MA251219C00670000
660 C11.57-4.77%119605-12MA251219C00660000
650 C13.18+56.90%2205-02MA251219C00650000
640 C16.25+44.44%1305-14MA251219C00640000
630 C21.50+2.38%1805-15MA251219C00630000
620 C23.90+0.84%1305-07MA251219C00620000
610 C27.25-10.07%25205-09MA251219C00610000
600 C36.35+11.74%46705-15MA251219C00600000
590 C42.25+8.67%12851805-15MA251219C00590000
580 C45.26+8.93%21205-13MA251219C00580000
570 C46.60-1.06%22305-12MA251219C00570000
560 C49.95-2.52%11305-07MA251219C00560000
550 C60.80+13.96%112705-14MA251219C00550000
540 C72.61+6.45%1705-15MA251219C00540000
530 C79.08+42.56%2505-13MA251219C00530000
520 C61.680%1104-29MA251219C00520000
510 C00%0MA251219C00510000
500 C104.900%1105-15MA251219C00500000
490 C00%0MA251219C00490000
480 C115.960%1105-14MA251219C00480000
470 C121.50+6.68%2105-09MA251219C00470000
460 C00%0MA251219C00460000
450 C00%0MA251219C00450000
440 C96.000%5504-08MA251219C00440000
430 C00%0MA251219C00430000
420 C00%0MA251219C00420000
410 C00%0MA251219C00410000
400 C119.000%1104-09MA251219C00400000
390 C00%0MA251219C00390000
380 C00%0MA251219C00380000
370 C144.000%1104-09MA251219C00370000
360 C00%0MA251219C00360000
350 C237.540%1105-14MA251219C00350000
340 C00%0MA251219C00340000
330 C00%0MA251219C00330000
320 C00%0MA251219C00320000
310 C245.52+20.15%91005-01MA251219C00310000
300 C00%0MA251219C00300000
290 C00%0MA251219C00290000
280 C00%0MA251219C00280000
270 C00%0MA251219C00270000
260 C00%0MA251219C00260000
250 C00%0MA251219C00250000
Puts
StrikePriceChangeVolOILastContract Name
760 P00%0MA251219P00760000
740 P00%0MA251219P00740000
720 P00%0MA251219P00720000
700 P00%0MA251219P00700000
690 P00%0MA251219P00690000
680 P00%0MA251219P00680000
670 P00%0MA251219P00670000
660 P00%0MA251219P00660000
650 P118.150%2104-28MA251219P00650000
640 P102.700%8804-29MA251219P00640000
630 P00%0MA251219P00630000
620 P00%0MA251219P00620000
610 P00%0MA251219P00610000
600 P00%0MA251219P00600000
590 P36.00-24.37%12813005-15MA251219P00590000
580 P42.40-28.86%10605-09MA251219P00580000
570 P31.250.00%15105-14MA251219P00570000
560 P33.65-4.13%42105-09MA251219P00560000
550 P30.70-4.51%1805-07MA251219P00550000
540 P19.80-9.92%53305-13MA251219P00540000
530 P25.60-28.39%23305-05MA251219P00530000
520 P20.40-23.22%26905-09MA251219P00520000
510 P14.11-4.34%23505-14MA251219P00510000
500 P12.60+8.15%319705-14MA251219P00500000
490 P11.67-18.85%16705-12MA251219P00490000
480 P8.75-28.86%111505-15MA251219P00480000
470 P7.70-40.08%14505-15MA251219P00470000
460 P7.05+4.44%1505-15MA251219P00460000
450 P6.05-12.95%471705-13MA251219P00450000
440 P11.600%5504-29MA251219P00440000
430 P6.83-50.15%401205-08MA251219P00430000
420 P10.12-31.02%2404-30MA251219P00420000
410 P5.750%1105-05MA251219P00410000
400 P3.45-34.29%31005-14MA251219P00400000
390 P4.60-36.73%230205-05MA251219P00390000
380 P4.12-60.00%1105-05MA251219P00380000
370 P2.59-52.74%1105-12MA251219P00370000
360 P00%0MA251219P00360000
350 P3.990%3304-30MA251219P00350000
340 P00%0MA251219P00340000
330 P00%0MA251219P00330000
320 P2.25+8.17%2305-05MA251219P00320000
310 P00%0MA251219P00310000
300 P6.000%1104-09MA251219P00300000
290 P00%0MA251219P00290000
280 P00%0MA251219P00280000
270 P1.17-31.58%1205-01MA251219P00270000
260 P00%0MA251219P00260000
250 P1.25-11.97%1704-29MA251219P00250000


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