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

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 Jan 16, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
7,5123,6254914,425


MA Jan 16, 2026 Exp. - Volume by Strike
Puts
Calls

MA Jan 16, 2026 Exp. - Open Interest by Strike

Puts
Calls

MA Jan 16, 2026 Exp. - Max Pain @ $500.00

Puts
Calls


MA Jan 16, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
820 C0.500.00%1504-30MA260116C00820000
800 C0.73-28.43%1020505-13MA260116C00800000
780 C1.33-1.48%22205-05MA260116C00780000
760 C1.99+24.38%203805-15MA260116C00760000
740 C3.15+25.00%24405-15MA260116C00740000
720 C4.80+19.70%221005-15MA260116C00720000
700 C7.09+18.56%3016505-15MA260116C00700000
680 C8.95-2.19%2633105-14MA260116C00680000
675 C00%0MA260116C00675000
670 C00%0MA260116C00670000
665 C00%0MA260116C00665000
660 C15.05+4.51%250805-15MA260116C00660000
655 C00%0MA260116C00655000
650 C00%0MA260116C00650000
645 C00%0MA260116C00645000
640 C21.80+17.84%401,05705-15MA260116C00640000
635 C00%0MA260116C00635000
630 C00%0MA260116C00630000
625 C27.050%2205-15MA260116C00625000
620 C29.95+15.64%926205-15MA260116C00620000
615 C32.000%2205-15MA260116C00615000
610 C00%0MA260116C00610000
605 C36.500%1105-15MA260116C00605000
600 C38.10+9.48%177305-15MA260116C00600000
595 C00%0MA260116C00595000
590 C00%0MA260116C00590000
585 C00%0MA260116C00585000
580 C49.60+9.73%493005-15MA260116C00580000
575 C53.000%1105-15MA260116C00575000
570 C00%0MA260116C00570000
565 C00%0MA260116C00565000
560 C57.40-4.57%847605-14MA260116C00560000
555 C00%0MA260116C00555000
550 C00%0MA260116C00550000
545 C00%0MA260116C00545000
540 C76.78-0.14%192805-15MA260116C00540000
535 C00%0MA260116C00535000
530 C00%0MA260116C00530000
525 C00%0MA260116C00525000
520 C86.40+5.56%186305-12MA260116C00520000
515 C00%0MA260116C00515000
510 C96.50+13.61%315205-13MA260116C00510000
505 C00%0MA260116C00505000
500 C62.46-7.26%153204-21MA260116C00500000
495 C00%0MA260116C00495000
490 C84.58+21.35%433504-23MA260116C00490000
485 C00%0MA260116C00485000
480 C121.50+36.29%11,09005-13MA260116C00480000
470 C102.00+7.59%131504-30MA260116C00470000
460 C135.55+20.81%173905-12MA260116C00460000
450 C144.30+20.05%18005-08MA260116C00450000
440 C116.15+12.93%15304-23MA260116C00440000
430 C167.75+46.07%17805-15MA260116C00430000
420 C163.20-5.82%420501-31MA260116C00420000
410 C155.78+20.39%213303-10MA260116C00410000
400 C142.35-15.62%121704-17MA260116C00400000
390 C118.50-22.77%14904-09MA260116C00390000
380 C137.00-29.89%15004-09MA260116C00380000
370 C171.21+27.77%213704-17MA260116C00370000
360 C179.24+0.56%22101-02MA260116C00360000
350 C201.29+7.30%21012-27MA260116C00350000
340 C189.55-8.58%4804-14MA260116C00340000
330 C199.15+32.11%4510-28MA260116C00330000
320 C185.69-21.32%21604-04MA260116C00320000
310 C264.90+78.19%21502-03MA260116C00310000
300 C242.02+42.39%51411-26MA260116C00300000
290 C00%0MA260116C00290000
280 C288.75+47.51%1605-06MA260116C00280000
270 C267.90+26.44%2501-17MA260116C00270000
260 C296.00+45.32%20503-07MA260116C00260000
250 C249.40+3.70%5409-09MA260116C00250000
240 C330.14+35.26%2205-06MA260116C00240000
230 C00%0MA260116C00230000
220 C298.750%4010-25MA260116C00220000
210 C253.70+8.05%2208-06MA260116C00210000
200 C282.80+9.82%1108-27MA260116C00200000
195 C341.50+6.66%2612-06MA260116C00195000
190 C303.00-2.42%1204-03MA260116C00190000
185 C350.67+11.40%12701-22MA260116C00185000
Puts
StrikePriceChangeVolOILastContract Name
820 P00%0MA260116P00820000
800 P00%0MA260116P00800000
780 P00%0MA260116P00780000
760 P00%0MA260116P00760000
740 P00%0MA260116P00740000
720 P00%0MA260116P00720000
700 P00%0MA260116P00700000
680 P00%0MA260116P00680000
675 P00%0MA260116P00675000
670 P00%0MA260116P00670000
665 P00%0MA260116P00665000
660 P94.850%4202-18MA260116P00660000
655 P00%0MA260116P00655000
650 P00%0MA260116P00650000
645 P00%0MA260116P00645000
640 P108.40+29.20%2104-24MA260116P00640000
635 P00%0MA260116P00635000
630 P00%0MA260116P00630000
625 P00%0MA260116P00625000
620 P91.90+1.55%2312-27MA260116P00620000
615 P00%0MA260116P00615000
610 P00%0MA260116P00610000
605 P00%0MA260116P00605000
600 P42.00-6.35%34305-13MA260116P00600000
595 P00%0MA260116P00595000
590 P00%0MA260116P00590000
585 P00%0MA260116P00585000
580 P35.00-5.66%383605-15MA260116P00580000
575 P32.650%7705-15MA260116P00575000
570 P00%0MA260116P00570000
565 P00%0MA260116P00565000
560 P29.30+8.92%10869905-14MA260116P00560000
555 P00%0MA260116P00555000
550 P00%0MA260116P00550000
545 P00%0MA260116P00545000
540 P22.85+6.73%990105-14MA260116P00540000
535 P00%0MA260116P00535000
530 P00%0MA260116P00530000
525 P00%0MA260116P00525000
520 P16.75-6.16%451205-15MA260116P00520000
515 P00%0MA260116P00515000
510 P14.50-7.64%2729105-15MA260116P00510000
505 P00%0MA260116P00505000
500 P12.55-9.39%31,26805-15MA260116P00500000
495 P00%0MA260116P00495000
490 P11.45-35.85%181505-15MA260116P00490000
485 P00%0MA260116P00485000
480 P9.79-8.50%1185205-15MA260116P00480000
470 P8.95+0.56%250305-15MA260116P00470000
460 P7.90-3.07%161105-15MA260116P00460000
450 P7.35-15.52%443105-14MA260116P00450000
440 P6.70-43.22%426005-12MA260116P00440000
430 P5.86-5.48%229505-14MA260116P00430000
420 P4.80-4.00%120605-15MA260116P00420000
410 P4.40+3.53%1837705-14MA260116P00410000
400 P3.75-3.85%11,05905-15MA260116P00400000
390 P5.35-25.17%260005-06MA260116P00390000
380 P5.70-48.65%637905-01MA260116P00380000
370 P3.72-33.69%416805-09MA260116P00370000
360 P2.53-1.17%273905-13MA260116P00360000
350 P2.25+1.35%11,15005-14MA260116P00350000
340 P2.22-27.92%1013705-12MA260116P00340000
330 P8.15-1.09%216504-10MA260116P00330000
320 P1.60-47.54%130705-13MA260116P00320000
310 P5.12+70.67%644604-11MA260116P00310000
300 P1.23-77.01%15205-13MA260116P00300000
290 P0.96-58.80%14005-13MA260116P00290000
280 P1.49-26.96%15805-06MA260116P00280000
270 P3.00+22.95%27804-21MA260116P00270000
260 P2.63+13.85%215104-21MA260116P00260000
250 P0.60-32.58%58605-15MA260116P00250000
240 P0.98-28.99%201905-02MA260116P00240000
230 P0.49-81.01%253105-15MA260116P00230000
220 P1.04+89.09%18203-11MA260116P00220000
210 P0.340.00%62205-15MA260116P00210000
200 P2.25+462.50%25004-09MA260116P00200000
195 P0.74-27.45%6503-19MA260116P00195000
190 P1.84+54.62%25604-15MA260116P00190000
185 P0.30-64.71%248105-09MA260116P00185000


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