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

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 18, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
1,35944162,125


MA Dec 18, 2026 Exp. - Volume by Strike
Puts
Calls

MA Dec 18, 2026 Exp. - Open Interest by Strike

Puts
Calls

MA Dec 18, 2026 Exp. - Max Pain @ $510.00

Puts
Calls


MA Dec 18, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
860 C5.960%8405-15MA261218C00860000
840 C7.44+20.78%22505-15MA261218C00840000
820 C00%0MA261218C00820000
800 C11.37-1.04%22905-15MA261218C00800000
780 C14.40+1.48%366505-15MA261218C00780000
760 C17.50-0.34%381305-15MA261218C00760000
740 C22.00+8.16%32805-15MA261218C00740000
720 C26.90+0.45%5805-15MA261218C00720000
700 C29.75+8.34%23205-06MA261218C00700000
680 C39.40+2.07%86005-15MA261218C00680000
660 C47.35+17.06%172905-15MA261218C00660000
640 C55.32+3.15%57005-13MA261218C00640000
620 C62.22+2.88%23205-12MA261218C00620000
600 C72.67-0.47%14605-13MA261218C00600000
580 C82.71-0.98%73205-12MA261218C00580000
560 C95.30+1.31%463305-14MA261218C00560000
540 C100.85+44.07%137005-06MA261218C00540000
520 C124.12+4.08%410405-13MA261218C00520000
510 C80.98-7.03%11204-21MA261218C00510000
500 C124.00+15.51%31305-05MA261218C00500000
490 C119.00+51.11%12205-01MA261218C00490000
480 C143.00+5.40%2205-09MA261218C00480000
470 C153.05+2.61%11805-14MA261218C00470000
460 C157.20+33.45%12702-28MA261218C00460000
450 C158.04+16.30%11705-06MA261218C00450000
440 C166.00+6.62%41205-02MA261218C00440000
430 C110.50-28.82%11504-07MA261218C00430000
420 C150.65+9.36%21411-06MA261218C00420000
410 C157.95+2.73%2711-06MA261218C00410000
400 C157.06-5.33%1101-08MA261218C00400000
390 C180.82+1.02%51404-30MA261218C00390000
380 C172.55-2.43%2510-29MA261218C00380000
370 C238.40+3.95%1605-14MA261218C00370000
360 C186.30+25.31%4111-01MA261218C00360000
350 C255.75+27.43%2705-13MA261218C00350000
340 C154.62+1.46%6606-18MA261218C00340000
330 C245.74+16.28%1205-01MA261218C00330000
320 C225.40+13.27%2110-21MA261218C00320000
310 C198.95+4.58%6608-29MA261218C00310000
300 C198.43+7.25%6608-28MA261218C00300000
290 C00%0MA261218C00290000
280 C192.00-6.27%3407-29MA261218C00280000
270 C257.95+5.56%2111-05MA261218C00270000
260 C00%0MA261218C00260000
250 C216.71-5.75%8807-29MA261218C00250000
240 C268.00-2.56%8810-02MA261218C00240000
230 C301.15+3.59%1204-22MA261218C00230000
220 C341.03+9.97%2304-30MA261218C00220000
Puts
StrikePriceChangeVolOILastContract Name
860 P00%0MA261218P00860000
840 P00%0MA261218P00840000
820 P00%0MA261218P00820000
800 P00%0MA261218P00800000
780 P00%0MA261218P00780000
760 P00%0MA261218P00760000
740 P00%0MA261218P00740000
720 P00%0MA261218P00720000
700 P132.800%2002-27MA261218P00700000
680 P00%0MA261218P00680000
660 P107.00+3.38%1103-04MA261218P00660000
640 P00%0MA261218P00640000
620 P00%0MA261218P00620000
600 P66.85-27.34%1502-20MA261218P00600000
580 P52.790%2005-15MA261218P00580000
560 P45.33+2.33%291605-15MA261218P00560000
540 P38.47-45.76%22805-15MA261218P00540000
520 P32.61-31.74%213405-15MA261218P00520000
510 P30.02-7.66%5812605-15MA261218P00510000
500 P44.98-1.03%25004-22MA261218P00500000
490 P25.35-2.84%27405-15MA261218P00490000
480 P23.18-7.91%2905-13MA261218P00480000
470 P22.99-21.54%21205-12MA261218P00470000
460 P19.36-22.40%53105-13MA261218P00460000
450 P18.35-4.18%207505-13MA261218P00450000
440 P16.65-5.93%206205-13MA261218P00440000
430 P14.80-2.70%211205-15MA261218P00430000
420 P13.95-3.73%4216405-13MA261218P00420000
410 P12.49-0.56%118705-14MA261218P00410000
400 P11.50-2.54%317805-14MA261218P00400000
390 P10.28+1.28%210305-15MA261218P00390000
380 P9.67-0.31%212505-14MA261218P00380000
370 P8.90-1.66%207505-13MA261218P00370000
360 P10.40+3.69%15505-07MA261218P00360000
350 P7.62+2.56%25705-12MA261218P00350000
340 P6.42-25.35%26005-15MA261218P00340000
330 P6.23-20.13%101705-12MA261218P00330000
320 P7.15-31.25%115505-07MA261218P00320000
310 P4.78-37.11%141905-14MA261218P00310000
300 P8.38+72.78%141604-04MA261218P00300000
290 P4.35-38.65%21605-12MA261218P00290000
280 P3.85-30.00%162503-10MA261218P00280000
270 P3.80-11.42%45611-05MA261218P00270000
260 P3.00-29.41%2505-12MA261218P00260000
250 P5.98+49.50%12704-08MA261218P00250000
240 P3.04-20.00%2505-07MA261218P00240000
230 P2.98-45.82%14204-21MA261218P00230000
220 P1.65-27.31%182905-15MA261218P00220000


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