MARKET IS CLOSED
Loading latest tickers...

Market Indices

S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%

Sector Heatmap

Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%

MA — Mastercard Incorporated

NYSE

Mastercard Incorporated

CompareBack to Screener
$564.59
+12.33(+2.23%)
O
552.04
H
565.87
L
551.15
V
2.4M
⏱️ End-of-day dataAs of Oct 5, 2026
OverviewStatisticsFinancialsHistorical DataOptionsDividend HistoryNewsChart
Underlying Price$564.59
Implied Volatility (IV)0.3%
Put / Call Ratio1.04
Total Options Volume1.4K
Total Open Interest4.6K
Selected Expiration2026-10-09

MA

Options Calculator
Expiration
CALLSSTRIKEPUTS
CalculatorLastChg% ChgBidAskVolOIIVStrikeLastChg% ChgBidAskVolOIIVCalculator
$77.80+0.00-$61.60$68.20-10.2%$500.00$0.05+0.00-$0.00$0.05-190.3%
---$56.60$63.20--0.2%$505.00$1.39+0.00-$0.00$1.65-100.3%
$86.20+0.00-$51.60$58.40--0.2%$510.00$0.15+0.03-$0.00$1.655630.3%
---$49.10$55.90--0.2%$512.50$0.85+0.00-$0.00$4.90-70.3%
$59.90+0.00-$46.60$53.30-40.2%$515.00$0.15+0.00-$0.00$4.90-1660.3%
---$44.10$50.80--0.2%$517.50$0.15+0.00-$0.00$4.90-440.3%
$30.84+0.00-$41.50$48.30-40.2%$520.00$0.14-0.06-$0.00$0.152450.3%
$29.31+0.00-$39.20$45.80-20.2%$522.50$0.30+0.00-$0.00$4.90-30.3%
$26.88+0.00-$36.70$43.50-30.2%$525.00$0.10-0.32-$0.00$2.102680.3%
---$34.20$40.80--0.2%$527.50$0.25-0.20-$0.10$0.7015780.3%
$44.50+0.00-$31.70$38.30-10.2%$530.00$0.20-0.42-$0.10$0.25152270.3%
---$29.10$35.80--0.2%$532.50$0.27-0.73-$0.10$0.302500.3%
$36.60+0.00-$26.50$33.10-10.2%$535.00$0.30-0.85-$0.10$0.5019370.3%
---$24.40$30.60--0.1%$537.50$0.32-2.88-$0.10$0.451830.3%
$32.40+0.00-$21.90$27.00-20.1%$540.00$0.32-1.43-$0.20$0.5561620.3%
---$19.50$24.60--0.1%$542.50$0.65-1.59-$0.35$0.6516280.3%
$17.51+6.36-$17.10$23.401150.1%$545.00$0.70-2.65-$0.45$0.90361620.3%
$10.30+0.00-$15.30$19.50-40.1%$547.50$1.10-3.11-$0.70$1.108280.3%
$16.40+7.25-$13.30$17.703180.1%$550.00$1.40-3.35-$1.00$1.7525850.3%
$6.67+0.00-$10.30$15.10-140.1%$552.50$1.30-4.10-$1.30$2.0015250.3%
$9.80+4.36-$10.00$13.2026810.2%$555.00$2.45-8.37-$1.75$2.35291220.3%
$10.05+5.51-$8.10$11.303260.2%$557.50$2.91-7.09-$2.40$3.4019140.3%
$8.35+5.35-$7.00$8.6045240.2%$560.00$3.50-6.55-$3.10$4.70141180.2%
$6.87+4.17-$4.60$8.002320.2%$562.50ATM$11.95+0.00-$3.70$5.60-230.3%
$5.17+3.37-$4.20$5.80701.2K0.2%$565.00ATM$5.97-11.83-$5.00$7.20781220.3%
$3.85+2.55-$3.20$4.4040240.2%$567.50$17.20+0.00-$6.10$8.40-60.3%
$2.75+1.45-$1.90$3.5089550.2%$570.00$8.51-12.48-$7.60$10.903190.3%
$2.40+1.50-$1.55$2.7557260.2%$572.50$14.00+0.00-$9.20$13.70-20.3%
$1.60+1.02-$1.15$2.0078490.2%$575.00$13.38-4.42-$10.90$14.80260.3%
$0.95+0.31-$0.60$2.701230.2%$577.50$13.89-14.66-$12.70$17.80160.3%
$0.70+0.40-$0.50$0.90931.2K0.2%$580.00$27.42+0.00-$14.60$19.90-110.3%
$0.47+0.02-$0.40$0.701480.2%$582.50$19.20+0.00-$16.80$22.00-40.3%
$0.41-0.51-$0.05$0.6032220.2%$585.00$25.39-9.91-$19.50$24.30180.3%
$0.55+0.50-$0.05$0.306310.2%$587.50$28.02-5.65-$20.40$27.40150.3%
$0.13-0.07-$0.05$0.2010280.2%$590.00$40.18+0.00-$22.80$29.80-300.4%
$0.09-0.28-$0.05$0.101980.2%$592.50---$26.50$32.10--0.4%
$0.10-0.05-$0.00$0.858440.2%$595.00$31.80+0.00-$29.00$34.90-340.3%
$0.35+0.25-$0.00$4.90110.2%$597.50---$30.40$36.90--0.4%
$0.02-0.08-$0.00$1.75111510.2%$600.00$34.40+0.00-$32.70$39.70-30.4%
$0.20+0.00-$0.00$4.90-30.2%$602.50---$35.20$41.80--0.4%
$0.45+0.00-$0.00$4.90-280.2%$605.00---$37.70$45.30--0.4%
---$0.00$4.90--0.2%$607.50---$40.20$47.70--0.4%
$0.05+0.00-$0.00$4.90-330.2%$610.00---$42.70$50.20--0.4%
---$0.00$4.90--0.2%$612.50---$45.20$52.30--0.4%
$1.26+0.00-$0.00$0.05-490.2%$615.00$46.50+0.00-$47.70$55.00--0.4%
---$0.00$4.90--0.2%$617.50---$50.20$57.70--0.4%
$0.90+0.00-$0.00$4.90-350.2%$620.00$50.10+0.00-$52.70$59.80--0.4%
---$0.00$4.90--0.2%$622.50---$55.20$62.70--0.4%
$0.05+0.00-$0.00$4.90-160.2%$625.00$56.80+0.00-$57.70$65.00--0.4%
$2.00+0.00-$0.00$4.90-50.2%$630.00$49.30+0.00-$62.70$70.00--0.4%

Open Interest & Max Pain

2026-10-09
Max Pain$565.00+0.1% vs price
Call Open Interest3.2K
Put Open Interest1.4K
Put / Call (Open Interest)0.45
CallsPutsPrice $564.59Max painTop of chart = 1.2K contracts
515
525
535
545
555
565Max pain $565
575
585
595
605

Max pain is the strike where the open options would be worth the least at expiration, i.e. where option buyers as a group would lose the most. The chart shows strikes within 20% of the price. Open interest is from the last end-of-day update.