MasterCard MA
$652.70 −$3.22 (-0.49%)
Market closed · Nov 6, 8:10 pm ET · Last extended-hours $651.35 -0.21%
Open$642.25
Prev close$655.92
Day range$638.01 – $659.59
Volume3.29M
Market cap$568.62B
P/E (TTM)34.2
Dividend yield0.52%
Average implied volatility across the listed chain right now: 32%. Implied volatility measures how big a price swing the options market is pricing in — there is no fixed “normal” level, it varies a lot by stock.
Open interest by strike
Nearest listed expiry only. Calls above the line, puts below — clusters mark strikes where the market has built up the most open positions.
Implied volatility by strike
The “volatility smile”: strikes far from the current price often price in richer implied volatility than at-the-money strikes.
Calls
| Expiry | Strike | Last | Bid/Ask | Volume | Open interest | IV |
|---|---|---|---|---|---|---|
| 13 Nov 2026 | $652.50 | $12.70 | $9.90/$13.40 | 256 | 36 | 36% |
| 13 Nov 2026 | $655.00 | $10.12 | $8.10/$11.10 | 121 | 13 | 33% |
| 13 Nov 2026 | $650.00 | $12.97 | $10.90/$13.80 | 59 | 53 | 34% |
| 13 Nov 2026 | $657.50 | $8.90 | $6.90/$9.70 | 172 | 9 | 33% |
| 13 Nov 2026 | $647.50 | $16.35 | $12.50/$16.20 | 13 | 6 | 36% |
| 13 Nov 2026 | $660.00 | $7.00 | $6.10/$8.50 | 6 | 354 | 33% |
| 13 Nov 2026 | $645.00 | $15.90 | $14.00/$17.80 | 42 | 22 | 36% |
| 13 Nov 2026 | $662.50 | $7.57 | $5.40/$8.40 | 10 | 3 | 34% |
| 13 Nov 2026 | $642.50 | $21.22 | $16.00/$19.50 | 8 | 43 | 37% |
| 13 Nov 2026 | $665.00 | $5.20 | $4.70/$6.40 | 14 | 354 | 33% |
| 13 Nov 2026 | $640.00 | $20.71 | $17.20/$21.80 | 18 | 80 | 38% |
| 13 Nov 2026 | $667.50 | $5.34 | $3.20/$6.70 | 14 | 15 | 33% |
| 13 Nov 2026 | $637.50 | $24.80 | $19.70/$23.70 | 5 | 4 | 40% |
| 13 Nov 2026 | $670.00 | $3.50 | $2.70/$5.00 | 49 | 19 | 32% |
| 13 Nov 2026 | $635.00 | $26.70 | $21.20/$25.00 | 2 | 25 | 38% |
Puts
| Expiry | Strike | Last | Bid/Ask | Volume | Open interest | IV |
|---|---|---|---|---|---|---|
| 13 Nov 2026 | $652.50 | $8.01 | $7.50/$10.30 | 175 | 2 | 29% |
| 13 Nov 2026 | $655.00 | $17.75 | $7.40/$11.80 | 1 | 107 | 27% |
| 13 Nov 2026 | $650.00 | $8.10 | $7.00/$8.80 | 30 | 23 | 30% |
| 13 Nov 2026 | $657.50 | $12.41 | $8.80/$12.70 | 0 | 11 | 26% |
| 13 Nov 2026 | $647.50 | $7.20 | $5.90/$8.00 | 13 | 36 | 30% |
| 13 Nov 2026 | $660.00 | $12.00 | $10.20/$13.90 | 2 | 19 | 26% |
| 13 Nov 2026 | $645.00 | $6.00 | $5.10/$6.80 | 11 | 55 | 30% |
| 13 Nov 2026 | $662.50 | $15.40 | $11.80/$17.20 | 0 | 6 | 28% |
| 13 Nov 2026 | $642.50 | $5.60 | $3.80/$6.00 | 136 | 6 | 30% |
| 13 Nov 2026 | $665.00 | $17.05 | $13.40/$18.90 | 0 | 2 | 28% |
| 13 Nov 2026 | $640.00 | $4.20 | $3.80/$5.50 | 11 | 277 | 31% |
| 13 Nov 2026 | $667.50 | $23.20 | $15.10/$20.60 | 1 | 18 | 28% |
| 13 Nov 2026 | $637.50 | $3.30 | $3.00/$5.00 | 3 | 15 | 32% |
| 13 Nov 2026 | $670.00 | $18.25 | $17.00/$21.20 | 10 | 81 | 25% |
| 13 Nov 2026 | $635.00 | $3.15 | $2.70/$4.10 | 380 | 12 | 32% |
Open interest = contracts currently outstanding (not yet closed out). Higher open interest generally means a strike/expiry is more actively traded and easier to get in and out of.
No comments yet — be the first to weigh in on MA.
Sign in to join the discussion.