Mastercard Options

View Mastercard (MA) options chain, put/call ratios, volume and open interest data.

P/C Ratio (Vol)

2.16

P/C Ratio (OI)

1.01

Volume vs. Open Interest by Strike

Volume by Expiration

Expiration Date

Moneyness

Strike Range

300.0720.0

300.0

720.0

Last price

Change

Bid

Ask

Volume

Open Interest

Strike

Last price

Change

Bid

Ask

Volume

Open Interest

Last Price339.07Oct 30, 2026

Change

6.972.1%

Bid335.6

Ask342.4

volume2

Intrest1

Strike

300

Last Price0.53Oct 30, 2026

Change

Bid-

Ask4.2

volume1

Intrest0

Last Price329.62Oct 30, 2026

Change

Bid325.9

Ask332.4

volume10

Intrest0

Strike

310

Last Price-

Change

Bid-

Ask4.2

volume0

Intrest0

Last Price319.92Oct 30, 2026

Change

Bid315.5

Ask322.7

volume12

Intrest0

Strike

320

Last Price-

Change

Bid-

Ask4.2

volume0

Intrest0

Last Price309.43Oct 30, 2026

Change

Bid306.1

Ask312.6

volume10

Intrest0

Strike

330

Last Price-

Change

Bid-

Ask4.2

volume0

Intrest0

Last Price299.44Oct 30, 2026

Change

Bid294.9

Ask302.6

volume2

Intrest0

Strike

340

Last Price-

Change

Bid-

Ask4.3

volume0

Intrest0

Last Price289.4Oct 30, 2026

Change

Bid286

Ask292.6

volume2

Intrest0

Strike

350

Last Price-

Change

Bid-

Ask4.3

volume0

Intrest0

Last Price-

Change

Bid275.8

Ask282.6

volume0

Intrest0

Strike

360

Last Price-

Change

Bid-

Ask4.3

volume0

Intrest0

Last Price-

Change

Bid264.7

Ask272.8

volume0

Intrest0

Strike

370

Last Price-

Change

Bid-

Ask4.3

volume0

Intrest0

Last Price-

Change

Bid259.7

Ask267.8

volume0

Intrest0

Strike

375

Last Price-

Change

Bid-

Ask4.3

volume0

Intrest0

Last Price-

Change

Bid254.7

Ask262.8

volume0

Intrest0

Strike

380

Last Price-

Change

Bid-

Ask4.3

volume0

Intrest0

Last Price-

Change

Bid249.7

Ask257.8

volume0

Intrest0

Strike

385

Last Price-

Change

Bid-

Ask4.3

volume0

Intrest0

Last Price-

Change

Bid244.7

Ask252.8

volume0

Intrest0

Strike

390

Last Price-

Change

Bid-

Ask4.3

volume0

Intrest0

Last Price-

Change

Bid241

Ask247.5

volume0

Intrest0

Strike

395

Last Price-

Change

Bid-

Ask4.3

volume0

Intrest0

Last Price239.11Oct 30, 2026

Change

Bid236

Ask242.5

volume2

Intrest0

Strike

400

Last Price2.33Oct 05, 2026

Change

-0%

Bid-

Ask4.3

volume0

Intrest2

Last Price-

Change

Bid230.9

Ask237.5

volume0

Intrest0

Strike

405

Last Price-

Change

Bid-

Ask4.3

volume0

Intrest0

Last Price229.67Oct 30, 2026

Change

Bid226

Ask232.5

volume10

Intrest0

Strike

410

Last Price-

Change

Bid-

Ask4.3

volume0

Intrest0

Last Price-

Change

Bid221

Ask227.5

volume0

Intrest0

Strike

415

Last Price-

Change

Bid-

Ask4.3

volume0

Intrest0

Last Price219.97Oct 30, 2026

Change

Bid215.5

Ask222.5

volume12

Intrest0

Strike

420

Last Price-

Change

Bid-

Ask4.3

volume0

Intrest0

Last Price-

Change

Bid210.9

Ask217.5

volume0

Intrest0

Strike

425

Last Price-

Change

Bid-

Ask4.3

volume0

Intrest0

Last Price209.48Oct 30, 2026

Change

Bid206.2

Ask212.7

volume10

Intrest0

Strike

430

Last Price-

Change

Bid-

Ask4.3

volume0

Intrest0

Last Price-

Change

Bid200.9

Ask207.7

volume0

Intrest0

Strike

435

Last Price-

Change

Bid-

Ask4.3

volume0

Intrest0

Last Price199.47Oct 30, 2026

Change

Bid196.3

Ask202.5

volume2

Intrest0

Strike

440

Last Price-

Change

Bid-

Ask4.3

volume0

Intrest0

Last Price-

Change

Bid190.9

Ask197.7

volume0

Intrest0

Strike

445

Last Price-

Change

Bid-

Ask4.3

volume0

Intrest0

Last Price189.46Oct 30, 2026

Change

Bid186.1

Ask192.5

volume2

Intrest0

Strike

450

Last Price2.58Oct 05, 2026

Change

-0%

Bid-

Ask4.3

volume0

Intrest2

Last Price-

Change

Bid180.9

Ask187.5

volume0

Intrest0

Strike

455

Last Price-

Change

Bid-

Ask4.3

volume0

Intrest0

Last Price-

Change

Bid174.8

Ask182.9

volume0

Intrest0

Strike

460

Last Price-

Change

Bid-

Ask4.3

volume0

Intrest0

Last Price87.4Oct 02, 2026

Change

-0%

Bid169.8

Ask177.9

volume0

Intrest1

Strike

465

Last Price-

Change

Bid-

Ask4.3

volume0

Intrest0

Last Price-

Change

Bid164.8

Ask172.9

volume0

Intrest0

Strike

470

Last Price-

Change

Bid-

Ask4.3

volume0

Intrest0

Last Price-

Change

Bid159.8

Ask167.9

volume0

Intrest0

Strike

475

Last Price0.6Oct 05, 2026

Change

-0%

Bid-

Ask4.3

volume0

Intrest2

Last Price88.8Sep 25, 2026

Change

-0%

Bid154.8

Ask162.9

volume0

Intrest1

Strike

480

Last Price-

Change

Bid-

Ask4.3

volume0

Intrest0

Last Price-

Change

Bid149.8

Ask157.9

volume0

Intrest0

Strike

485

Last Price1.45Sep 25, 2026

Change

-0%

Bid-

Ask4.3

volume0

Intrest1

Last Price79.3Sep 25, 2026

Change

-0%

Bid144.8

Ask152.9

volume0

Intrest1

Strike

490

Last Price-

Change

Bid-

Ask4.3

volume0

Intrest0

Last Price-

Change

Bid139.8

Ask147.9

volume0

Intrest0

Strike

495

Last Price-

Change

Bid-

Ask4.3

volume0

Intrest0

Last Price72.8Oct 07, 2026

Change

-0%

Bid134.8

Ask143

volume0

Intrest1

Strike

500

Last Price2.35Sep 30, 2026

Change

-0%

Bid-

Ask4.3

volume0

Intrest0

Last Price-

Change

Bid129.8

Ask138

volume0

Intrest0

Strike

505

Last Price0.1Oct 27, 2026

Change

-0%

Bid-

Ask4.3

volume0

Intrest23

Last Price-

Change

Bid124.8

Ask133

volume0

Intrest0

Strike

510

Last Price1.2Oct 19, 2026

Change

-0%

Bid-

Ask4.3

volume0

Intrest17

Last Price-

Change

Bid119.8

Ask128

volume0

Intrest0

Strike

515

Last Price2.68Oct 09, 2026

Change

-0%

Bid-

Ask4.3

volume0

Intrest11

Last Price-

Change

Bid114.9

Ask123

volume0

Intrest0

Strike

520

Last Price0.08Oct 29, 2026

Change

-0%

Bid-

Ask0.7

volume0

Intrest23

Last Price-

Change

Bid109.9

Ask118

volume0

Intrest0

Strike

525

Last Price2.25Oct 23, 2026

Change

-0%

Bid-

Ask4.3

volume0

Intrest113

Last Price45.3Sep 25, 2026

Change

-0%

Bid104.9

Ask113

volume0

Intrest2

Strike

530

Last Price0.18Oct 28, 2026

Change

-0%

Bid-

Ask4.3

volume0

Intrest2

Last Price-

Change

Bid99.9

Ask108

volume0

Intrest0

Strike

535

Last Price0.05Oct 26, 2026

Change

-0%

Bid-

Ask4.3

volume0

Intrest13

Last Price-

Change

Bid94.9

Ask103

volume0

Intrest0

Strike

540

Last Price0.16Oct 29, 2026

Change

-0%

Bid-

Ask3.4

volume0

Intrest6

Last Price87.4Oct 29, 2026

Change

-0%

Bid91

Ask97.6

volume0

Intrest1

Strike

545

Last Price0.46Oct 28, 2026

Change

-0%

Bid-

Ask4.3

volume0

Intrest18

Last Price-

Change

Bid87.4

Ask95.5

volume0

Intrest0

Strike

547.5

Last Price-

Change

Bid-

Ask4.3

volume0

Intrest0

Last Price55.96Oct 13, 2026

Change

-0%

Bid84.9

Ask93

volume0

Intrest1

Strike

550

Last Price0.58Oct 29, 2026

Change

-0%

Bid-

Ask1.45

volume0

Intrest78

Last Price-

Change

Bid82.4

Ask90.5

volume0

Intrest0

Strike

552.5

Last Price-

Change

Bid-

Ask4.3

volume0

Intrest0

Last Price64.58Oct 26, 2026

Change

-0%

Bid79.9

Ask88

volume0

Intrest1

Strike

555

Last Price0.6Oct 28, 2026

Change

-0%

Bid-

Ask2

volume0

Intrest38

Last Price55.38Oct 27, 2026

Change

-0%

Bid78.6

Ask85.3

volume0

Intrest1

Strike

557.5

Last Price-

Change

Bid-

Ask4.3

volume0

Intrest0

Last Price78.67Oct 30, 2026

Change

28.2956.15%

Bid76.1

Ask82.8

volume1

Intrest4

Strike

560

Last Price0.8Oct 28, 2026

Change

-0%

Bid-

Ask4.3

volume0

Intrest35

Last Price-

Change

Bid73.7

Ask80.1

volume0

Intrest0

Strike

562.5

Last Price-

Change

Bid-

Ask1.35

volume0

Intrest0

Last Price74.64Oct 30, 2026

Change

14.2523.6%

Bid71.2

Ask76.5

volume2

Intrest6

Strike

565

Last Price0.65Oct 29, 2026

Change

-0%

Bid-

Ask4.3

volume0

Intrest280

Last Price71.6Oct 30, 2026

Change

1.261.79%

Bid68.6

Ask75.1

volume1

Intrest1

Strike

567.5

Last Price-

Change

Bid-

Ask4.3

volume0

Intrest0

Last Price69.8Oct 30, 2026

Change

20.2540.87%

Bid66.1

Ask72.7

volume2

Intrest16

Strike

570

Last Price0.15Oct 29, 2026

Change

-0%

Bid-

Ask4.3

volume0

Intrest117

Last Price63.6Oct 30, 2026

Change

27.375.21%

Bid63.7

Ask69

volume1

Intrest1

Strike

572.5

Last Price1.29Oct 28, 2026

Change

-0%

Bid-

Ask2.75

volume0

Intrest69

Last Price64.5Oct 30, 2026

Change

1.82.87%

Bid61.1

Ask67.7

volume1

Intrest6

Strike

575

Last Price1.3Oct 29, 2026

Change

-0%

Bid-

Ask1.2

volume0

Intrest23

Last Price62.02Oct 30, 2026

Change

Bid58.7

Ask65.2

volume1

Intrest0

Strike

577.5

Last Price3.9Oct 27, 2026

Change

-0%

Bid-

Ask3.7

volume0

Intrest4

Last Price59.6Oct 30, 2026

Change

26.9982.77%

Bid56.1

Ask62.7

volume1

Intrest10

Strike

580

Last Price0.2Oct 29, 2026

Change

-0%

Bid-

Ask1.75

volume0

Intrest144

Last Price57.45Oct 30, 2026

Change

Bid53.7

Ask60.1

volume1

Intrest0

Strike

582.5

Last Price0.1Oct 30, 2026

Change

1.4593.55%

Bid-

Ask0.7

volume2

Intrest4

Last Price54.83Oct 29, 2026

Change

-0%

Bid51.3

Ask55.6

volume0

Intrest14

Strike

585

Last Price1.56Oct 29, 2026

Change

-0%

Bid-

Ask2.2

volume0

Intrest55

Last Price52.1Oct 30, 2026

Change

23.179.66%

Bid48.9

Ask55.3

volume1

Intrest1

Strike

587.5

Last Price0.1Oct 30, 2026

Change

3.597.22%

Bid-

Ask1

volume1

Intrest45

Last Price49.47Oct 30, 2026

Change

4.5710.18%

Bid46.3

Ask53.1

volume1

Intrest15

Strike

590

Last Price0.22Oct 30, 2026

Change

0.1337.14%

Bid0.1

Ask0.35

volume60

Intrest74

Last Price24.13Oct 27, 2026

Change

-0%

Bid44.3

Ask50.5

volume0

Intrest1

Strike

592.5

Last Price4.5Oct 28, 2026

Change

-0%

Bid0.1

Ask0.35

volume0

Intrest15

Last Price44.1Oct 30, 2026

Change

6.5817.54%

Bid41

Ask47.9

volume1

Intrest36

Strike

595

Last Price0.27Oct 30, 2026

Change

0.2143.75%

Bid0.15

Ask0.4

volume113

Intrest201

Last Price-

Change

Bid38.8

Ask45.5

volume0

Intrest0

Strike

597.5

Last Price0.4Oct 30, 2026

Change

0.1527.27%

Bid0.1

Ask0.45

volume2

Intrest11

Last Price39.45Oct 30, 2026

Change

20.95113.24%

Bid36.9

Ask41.1

volume1

Intrest14

Strike

600

Last Price0.45Oct 30, 2026

Change

0.2131.82%

Bid0.2

Ask0.5

volume25

Intrest42

Last Price18.3Oct 28, 2026

Change

-0%

Bid33.5

Ask40.5

volume0

Intrest7

Strike

602.5

Last Price0.67Oct 30, 2026

Change

6.0390%

Bid0.35

Ask0.75

volume11

Intrest4

Last Price34.3Oct 30, 2026

Change

17.7106.63%

Bid33.1

Ask37.1

volume2

Intrest15

Strike

605

Last Price0.65Oct 30, 2026

Change

7.3591.88%

Bid0.45

Ask0.85

volume277

Intrest18

Last Price15.22Oct 28, 2026

Change

-0%

Bid30.1

Ask35.3

volume0

Intrest22

Strike

607.5

Last Price0.9Oct 30, 2026

Change

0.7445.12%

Bid0.6

Ask1

volume15

Intrest2

Last Price26.8Oct 30, 2026

Change

3.1510.52%

Bid27.7

Ask32.5

volume1

Intrest91

Strike

610

Last Price0.95Oct 30, 2026

Change

9.1590.59%

Bid0.85

Ask1.2

volume850

Intrest52

Last Price27.2Oct 30, 2026

Change

1.826.27%

Bid25.9

Ask29.1

volume2

Intrest18

Strike

612.5

Last Price1.22Oct 30, 2026

Change

11.0690.07%

Bid1.05

Ask1.55

volume6

Intrest1

Last Price25.87Oct 30, 2026

Change

1.275.16%

Bid23.5

Ask26.9

volume5

Intrest153

Strike

615

Last Price1.65Oct 30, 2026

Change

0.315.38%

Bid1.2

Ask1.8

volume21

Intrest146

Last Price11.7Oct 28, 2026

Change

-0%

Bid21

Ask25.9

volume0

Intrest32

Strike

617.5

Last Price1.9Oct 30, 2026

Change

0.829.63%

Bid1.45

Ask2.2

volume3

Intrest20

Last Price21.7Oct 30, 2026

Change

0.652.91%

Bid20

Ask22.3

volume15

Intrest126

Strike

620

Last Price2.25Oct 30, 2026

Change

0.4616.97%

Bid2.25

Ask2.55

volume66

Intrest81

Last Price21.33Oct 29, 2026

Change

-0%

Bid16.8

Ask20.9

volume0

Intrest6

Strike

622.5

Last Price2.73Oct 30, 2026

Change

0.7722%

Bid2.4

Ask3.1

volume193

Intrest13

Last Price15Oct 30, 2026

Change

2.2312.94%

Bid16.1

Ask18.9

volume6

Intrest24

Strike

625

Last Price3.36Oct 30, 2026

Change

0.8820.75%

Bid3

Ask3.9

volume39

Intrest56

Last Price7.13Oct 28, 2026

Change

-0%

Bid13

Ask17.2

volume0

Intrest10

Strike

627.5

Last Price4.12Oct 30, 2026

Change

0.5912.53%

Bid2.8

Ask4.4

volume36

Intrest35

Last Price14.5Oct 30, 2026

Change

1.4511.11%

Bid12.5

Ask15.4

volume4

Intrest50

Strike

630

Last Price4.69Oct 30, 2026

Change

1.5124.35%

Bid3.6

Ask5.6

volume189

Intrest17

Last Price8.3Oct 30, 2026

Change

2.523.15%

Bid9.6

Ask12.6

volume1

Intrest5

Strike

632.5

Last Price7.85Oct 30, 2026

Change

1.7528.69%

Bid4.9

Ask6.4

volume7

Intrest12

Last Price10.7Oct 30, 2026

Change

0.21.9%

Bid8.7

Ask11

volume53

Intrest19

Strike

635

Last Price6.7Oct 30, 2026

Change

112.99%

Bid6.1

Ask7.2

volume21

Intrest7

Last Price8.83Oct 30, 2026

Change

0.56%

Bid8

Ask9.5

volume104

Intrest6

Strike

637.5

Last Price7.43Oct 30, 2026

Change

1.7418.97%

Bid6.4

Ask8.3

volume3

Intrest5

Last Price8.41Oct 30, 2026

Change

0.415.13%

Bid6.9

Ask8.1

volume59

Intrest68

Strike

640

Last Price9.1Oct 30, 2026

Change

2.320.18%

Bid8.1

Ask9.5

volume27

Intrest13

Last Price7.45Oct 30, 2026

Change

1.1718.63%

Bid5.9

Ask7

volume4

Intrest22

Strike

642.5

Last Price10.9Oct 30, 2026

Change

Bid9.4

Ask10.9

volume10

Intrest0

Last Price5.7Oct 30, 2026

Change

0.6713.32%

Bid4.4

Ask5.9

volume57

Intrest88

Strike

645

Last Price11.69Oct 30, 2026

Change

3.6123.59%

Bid10.8

Ask12.3

volume21

Intrest2

Last Price4.5Oct 30, 2026

Change

0.48.16%

Bid4

Ask4.7

volume27

Intrest5

Strike

647.5

Last Price13.9Oct 30, 2026

Change

Bid12.3

Ask14.5

volume12

Intrest0

Last Price3.7Oct 30, 2026

Change

0.12.78%

Bid3.1

Ask4.1

volume68

Intrest103

Strike

650

Last Price15.68Oct 29, 2026

Change

-0%

Bid13.6

Ask16.9

volume0

Intrest1

Last Price3.3Oct 30, 2026

Change

Bid2.7

Ask3.2

volume8

Intrest0

Strike

652.5

Last Price-

Change

Bid15.4

Ask18.6

volume0

Intrest0

Last Price2.69Oct 30, 2026

Change

0.4419.56%

Bid2.25

Ask3.2

volume4

Intrest28

Strike

655

Last Price-

Change

Bid16.8

Ask20.7

volume0

Intrest0

Last Price2.17Oct 30, 2026

Change

0.8327.67%

Bid1.55

Ask2.55

volume14

Intrest9

Strike

657.5

Last Price-

Change

Bid18.5

Ask23.3

volume0

Intrest0

Last Price2Oct 30, 2026

Change

0.041.96%

Bid1.35

Ask1.85

volume1

Intrest4

Strike

660

Last Price59.7Oct 13, 2026

Change

-0%

Bid20.8

Ask25.5

volume0

Intrest1

Last Price1.29Oct 30, 2026

Change

Bid1

Ask1.85

volume2

Intrest0

Strike

662.5

Last Price-

Change

Bid22.9

Ask27.7

volume0

Intrest0

Last Price1.15Oct 30, 2026

Change

0.054.55%

Bid0.9

Ask1.3

volume64

Intrest12

Strike

665

Last Price64.2Oct 13, 2026

Change

-0%

Bid25

Ask29.5

volume0

Intrest1

Last Price-

Change

Bid0.6

Ask1.3

volume0

Intrest0

Strike

667.5

Last Price-

Change

Bid27.2

Ask32.3

volume0

Intrest0

Last Price0.64Oct 30, 2026

Change

0.3636%

Bid0.35

Ask0.9

volume14

Intrest1

Strike

670

Last Price32Oct 30, 2026

Change

13.03%

Bid29.4

Ask33.4

volume4

Intrest9

Last Price0.5Oct 30, 2026

Change

Bid0.25

Ask0.85

volume3

Intrest0

Strike

672.5

Last Price-

Change

Bid31.8

Ask37.1

volume0

Intrest0

Last Price1Oct 29, 2026

Change

-0%

Bid0.15

Ask1.9

volume0

Intrest11

Strike

675

Last Price-

Change

Bid34.2

Ask39.4

volume0

Intrest0

Last Price-

Change

Bid0.15

Ask1.2

volume0

Intrest0

Strike

677.5

Last Price-

Change

Bid35.7

Ask42.9

volume0

Intrest0

Last Price0.36Oct 30, 2026

Change

0.8570.25%

Bid0.15

Ask0.5

volume16

Intrest1

Strike

680

Last Price-

Change

Bid38

Ask45.4

volume0

Intrest0

Last Price-

Change

Bid0.1

Ask2.1

volume0

Intrest0

Strike

682.5

Last Price-

Change

Bid40.8

Ask47.8

volume0

Intrest0

Last Price0.27Oct 30, 2026

Change

0.0310%

Bid0.1

Ask0.45

volume4

Intrest5

Strike

685

Last Price-

Change

Bid43.1

Ask50.3

volume0

Intrest0

Last Price-

Change

Bid0.05

Ask0.8

volume0

Intrest0

Strike

687.5

Last Price-

Change

Bid45.8

Ask52.8

volume0

Intrest0

Last Price0.13Oct 30, 2026

Change

0.1248%

Bid0.05

Ask0.65

volume29

Intrest5

Strike

690

Last Price-

Change

Bid48

Ask55.3

volume0

Intrest0

Last Price-

Change

Bid-

Ask2.35

volume0

Intrest0

Strike

692.5

Last Price-

Change

Bid50.5

Ask57.8

volume0

Intrest0

Last Price-

Change

Bid-

Ask4.4

volume0

Intrest0

Strike

695

Last Price-

Change

Bid52.5

Ask61.1

volume0

Intrest0

Last Price-

Change

Bid-

Ask4.4

volume0

Intrest0

Strike

697.5

Last Price-

Change

Bid55.8

Ask63

volume0

Intrest0

Last Price0.12Oct 30, 2026

Change

Bid-

Ask1.8

volume20

Intrest0

Strike

700

Last Price-

Change

Bid57.9

Ask65.3

volume0

Intrest0

Last Price0.05Oct 29, 2026

Change

-0%

Bid-

Ask2.95

volume0

Intrest2

Strike

702.5

Last Price-

Change

Bid60.4

Ask67.8

volume0

Intrest0

Last Price0.05Oct 29, 2026

Change

-0%

Bid-

Ask1.85

volume0

Intrest2

Strike

705

Last Price-

Change

Bid62.5

Ask71

volume0

Intrest0

Last Price-

Change

Bid-

Ask4.3

volume0

Intrest0

Strike

707.5

Last Price-

Change

Bid65

Ask73.6

volume0

Intrest0

Last Price0.1Oct 29, 2026

Change

-0%

Bid-

Ask4.3

volume0

Intrest1

Strike

710

Last Price-

Change

Bid67.9

Ask75.4

volume0

Intrest0

Last Price0.1Oct 30, 2026

Change

Bid-

Ask1.8

volume1

Intrest0

Strike

720

Last Price-

Change

Bid77.9

Ask85.4

volume0

Intrest0

Mastercard Inc Option Chain

Mastercard Options