MA options chain $588.18
← Back to MA stock page
In-the-money contracts are shaded relative to the current underlying price ($588.18).
Calls
| Contract | Strike | Last | Change | Bid | Ask | Volume |
|---|
| MA260904C00300000 |
$300.00 |
— |
— |
$287.38 |
$296.54 |
— |
| MA260904C00310000 |
$310.00 |
— |
— |
$273.43 |
$279.10 |
— |
| MA260904C00320000 |
$320.00 |
— |
— |
$269.44 |
$275.74 |
— |
| MA260904C00330000 |
$330.00 |
— |
— |
$259.30 |
$259.85 |
— |
| MA260904C00340000 |
$340.00 |
— |
— |
$243.33 |
$252.39 |
— |
| MA260904C00350000 |
$350.00 |
— |
— |
$236.00 |
$244.97 |
— |
| MA260904C00360000 |
$360.00 |
$227.25 |
— |
$224.66 |
$226.36 |
4 |
| MA260904C00365000 |
$365.00 |
$222.25 |
— |
$224.50 |
$229.35 |
4 |
| MA260904C00370000 |
$370.00 |
— |
— |
$220.27 |
$224.23 |
— |
| MA260904C00375000 |
$375.00 |
— |
— |
$212.57 |
$221.19 |
— |
| MA260904C00380000 |
$380.00 |
— |
— |
$204.03 |
$208.78 |
— |
| MA260904C00385000 |
$385.00 |
— |
— |
$200.12 |
$206.09 |
— |
| MA260904C00390000 |
$390.00 |
— |
— |
$198.27 |
$204.48 |
— |
| MA260904C00395000 |
$395.00 |
— |
— |
$193.72 |
$193.92 |
— |
| MA260904C00400000 |
$400.00 |
— |
— |
$187.78 |
$194.04 |
— |
| MA260904C00405000 |
$405.00 |
— |
— |
$180.12 |
$186.09 |
— |
| MA260904C00410000 |
$410.00 |
— |
— |
$178.96 |
$181.53 |
— |
| MA260904C00415000 |
$415.00 |
— |
— |
$174.23 |
$175.36 |
— |
| MA260904C00420000 |
$420.00 |
— |
— |
$168.20 |
$172.19 |
— |
| MA260904C00425000 |
$425.00 |
— |
— |
$163.87 |
$167.63 |
— |
| MA260904C00430000 |
$430.00 |
— |
— |
$158.80 |
$162.24 |
— |
| MA260904C00435000 |
$435.00 |
— |
— |
$150.54 |
$156.84 |
— |
| MA260904C00440000 |
$440.00 |
— |
— |
$148.43 |
$153.33 |
— |
| MA260904C00445000 |
$445.00 |
— |
— |
$138.58 |
$148.44 |
— |
| MA260904C00450000 |
$450.00 |
— |
— |
$136.25 |
$143.93 |
— |
| MA260904C00455000 |
$455.00 |
— |
— |
$132.54 |
$140.38 |
— |
| MA260904C00460000 |
$460.00 |
— |
— |
$127.37 |
$134.14 |
— |
| MA260904C00465000 |
$465.00 |
— |
— |
$121.48 |
$126.62 |
— |
| MA260904C00470000 |
$470.00 |
— |
— |
$116.99 |
$121.24 |
— |
| MA260904C00475000 |
$475.00 |
— |
— |
$110.26 |
$119.12 |
— |
| MA260904C00480000 |
$480.00 |
$100.96 |
+0.56 (+0.6%) |
$105.03 |
$114.55 |
1 |
| MA260904C00485000 |
$485.00 |
— |
— |
$99.70 |
$107.97 |
— |
| MA260904C00490000 |
$490.00 |
— |
— |
$96.69 |
$101.23 |
— |
| MA260904C00495000 |
$495.00 |
$62.98 |
— |
$90.02 |
$97.18 |
1 |
| MA260904C00500000 |
$500.00 |
$58.20 |
— |
$85.93 |
$90.90 |
2 |
| MA260904C00505000 |
$505.00 |
$68.50 |
— |
$83.23 |
$88.96 |
2 |
| MA260904C00510000 |
$510.00 |
$70.59 |
+23.69 (+50.5%) |
$75.41 |
$83.59 |
1 |
| MA260904C00515000 |
$515.00 |
$60.60 |
+14.08 (+30.3%) |
$70.27 |
$77.34 |
3 |
| MA260904C00520000 |
$520.00 |
$76.00 |
+17.65 (+30.2%) |
$66.96 |
$72.40 |
1 |
| MA260904C00522500 |
$522.50 |
— |
— |
$64.51 |
$71.36 |
— |
| MA260904C00525000 |
$525.00 |
$62.45 |
+5.75 (+10.1%) |
$61.25 |
$67.20 |
1 |
| MA260904C00527500 |
$527.50 |
— |
— |
$59.17 |
$64.78 |
— |
| MA260904C00530000 |
$530.00 |
$48.75 |
+11.85 (+32.1%) |
$56.53 |
$62.67 |
1 |
| MA260904C00532500 |
$532.50 |
— |
— |
$53.26 |
$60.15 |
— |
| MA260904C00535000 |
$535.00 |
$58.26 |
-3.79 (-6.1%) |
$52.11 |
$57.93 |
2 |
| MA260904C00537500 |
$537.50 |
— |
— |
$49.44 |
$54.13 |
— |
| MA260904C00540000 |
$540.00 |
$51.86 |
-7.74 (-13.0%) |
$46.53 |
$52.71 |
2 |
| MA260904C00542500 |
$542.50 |
$36.50 |
+10.90 (+42.6%) |
$43.61 |
$50.24 |
1 |
| MA260904C00545000 |
$545.00 |
$46.42 |
-1.83 (-3.8%) |
$42.24 |
$48.71 |
1 |
| MA260904C00547500 |
$547.50 |
$43.00 |
-7.57 (-15.0%) |
$38.56 |
$45.28 |
1 |
| MA260904C00550000 |
$550.00 |
$35.10 |
-9.23 (-20.8%) |
$36.47 |
$41.99 |
1 |
| MA260904C00552500 |
$552.50 |
— |
— |
$33.54 |
$40.51 |
— |
| MA260904C00555000 |
$555.00 |
$43.40 |
+30.40 (+233.8%) |
$31.82 |
$37.47 |
5 |
| MA260904C00557500 |
$557.50 |
— |
— |
$28.90 |
$35.81 |
— |
| MA260904C00560000 |
$560.00 |
$25.24 |
-8.86 (-26.0%) |
$26.25 |
$32.48 |
1 |
| MA260904C00562500 |
$562.50 |
— |
— |
$24.16 |
$29.13 |
— |
| MA260904C00565000 |
$565.00 |
$19.08 |
-5.95 (-23.8%) |
$21.38 |
$27.28 |
1 |
| MA260904C00567500 |
$567.50 |
— |
— |
$19.10 |
$24.92 |
— |
| MA260904C00570000 |
$570.00 |
$15.65 |
-4.85 (-23.7%) |
$17.28 |
$23.03 |
1 |
| MA260904C00572500 |
$572.50 |
$18.75 |
+3.55 (+23.4%) |
$15.86 |
$18.98 |
1 |
| MA260904C00575000 |
$575.00 |
$13.00 |
-2.00 (-13.3%) |
$13.48 |
$16.46 |
1 |
| MA260904C00577500 |
$577.50 |
$9.56 |
-8.11 (-45.9%) |
$11.02 |
$14.37 |
1 |
| MA260904C00580000 |
$580.00 |
$10.91 |
+3.81 (+53.7%) |
$9.06 |
$11.74 |
2 |
| MA260904C00582500 |
$582.50 |
$4.40 |
-11.37 (-72.1%) |
$6.93 |
$9.46 |
1 |
| MA260904C00585000 |
$585.00 |
$6.80 |
+1.50 (+28.3%) |
$5.13 |
$7.22 |
5 |
| MA260904C00587500 |
$587.50 |
$4.91 |
+0.41 (+9.1%) |
$4.02 |
$5.29 |
29 |
| MA260904C00590000 |
$590.00 |
$3.70 |
+1.82 (+96.8%) |
$2.70 |
$4.04 |
109 |
| MA260904C00592500 |
$592.50 |
$2.85 |
+1.47 (+106.5%) |
$1.42 |
$2.92 |
5 |
| MA260904C00595000 |
$595.00 |
$1.73 |
+0.36 (+26.3%) |
$1.37 |
$1.73 |
73 |
| MA260904C00597500 |
$597.50 |
$1.15 |
+0.54 (+88.5%) |
$0.53 |
$1.47 |
16 |
| MA260904C00600000 |
$600.00 |
$0.61 |
+0.14 (+29.8%) |
$0.22 |
$0.82 |
48 |
| MA260904C00602500 |
$602.50 |
$0.40 |
-0.02 (-4.8%) |
$0.17 |
$0.73 |
11 |
| MA260904C00605000 |
$605.00 |
$0.26 |
-0.06 (-18.8%) |
$0.08 |
$0.42 |
28 |
| MA260904C00607500 |
$607.50 |
$0.14 |
+0.02 (+16.7%) |
$0.03 |
$0.27 |
4 |
| MA260904C00610000 |
$610.00 |
$0.09 |
+0.04 (+80.0%) |
$0.00 |
$0.13 |
21 |
| MA260904C00612500 |
$612.50 |
$0.18 |
-0.09 (-33.3%) |
$0.00 |
$6.07 |
2 |
| MA260904C00615000 |
$615.00 |
$0.05 |
+0.00 (+0.0%) |
$0.00 |
$0.57 |
2 |
| MA260904C00617500 |
$617.50 |
$0.07 |
+0.02 (+40.0%) |
$0.00 |
$6.85 |
1 |
| MA260904C00620000 |
$620.00 |
$0.01 |
-0.06 (-85.7%) |
$0.00 |
$0.53 |
13 |
| MA260904C00622500 |
$622.50 |
$0.01 |
-0.06 (-85.7%) |
$0.00 |
$0.03 |
6 |
| MA260904C00625000 |
$625.00 |
$0.08 |
-0.41 (-83.7%) |
$0.00 |
$5.05 |
5 |
| MA260904C00627500 |
$627.50 |
$0.19 |
-0.04 (-17.4%) |
$0.00 |
$5.12 |
2 |
| MA260904C00630000 |
$630.00 |
$0.32 |
+0.20 (+166.7%) |
$0.00 |
$0.58 |
5 |
| MA260904C00632500 |
$632.50 |
$0.60 |
+0.55 (+1100.0%) |
$0.00 |
$0.58 |
1 |
| MA260904C00635000 |
$635.00 |
$0.29 |
-0.08 (-21.6%) |
$0.00 |
$2.07 |
5 |
| MA260904C00637500 |
$637.50 |
$0.12 |
-0.23 (-65.7%) |
$0.00 |
$5.12 |
1 |
| MA260904C00640000 |
$640.00 |
$0.01 |
-0.04 (-80.0%) |
$0.00 |
$5.12 |
7 |
| MA260904C00642500 |
$642.50 |
$0.55 |
+0.47 (+587.5%) |
$0.00 |
$2.23 |
1 |
| MA260904C00645000 |
$645.00 |
$0.10 |
-0.16 (-61.5%) |
$0.00 |
$5.16 |
1 |
| MA260904C00647500 |
$647.50 |
— |
— |
$0.00 |
$5.12 |
— |
| MA260904C00650000 |
$650.00 |
$0.03 |
-0.02 (-40.0%) |
$0.00 |
$0.03 |
2 |
| MA260904C00655000 |
$655.00 |
$1.10 |
— |
$0.00 |
$5.84 |
8 |
| MA260904C00660000 |
$660.00 |
$0.56 |
+0.06 (+12.0%) |
$0.00 |
$8.67 |
6 |
| MA260904C00665000 |
$665.00 |
— |
— |
$0.00 |
$8.59 |
— |
| MA260904C00670000 |
$670.00 |
— |
— |
$0.00 |
$8.39 |
— |
| MA260904C00675000 |
$675.00 |
$0.60 |
— |
$0.00 |
$8.54 |
1 |
| MA260904C00680000 |
$680.00 |
— |
— |
$0.00 |
$8.54 |
— |
| MA260904C00685000 |
$685.00 |
— |
— |
$0.00 |
$6.27 |
— |
| MA260904C00690000 |
$690.00 |
$0.01 |
-0.03 (-75.0%) |
$0.00 |
$7.05 |
1 |
| MA260904C00700000 |
$700.00 |
$0.01 |
-0.03 (-75.0%) |
$0.00 |
$7.21 |
1 |
Puts
| Contract | Strike | Last | Change | Bid | Ask | Volume |
|---|
| MA260904P00300000 |
$300.00 |
$0.12 |
— |
$0.00 |
$5.15 |
16 |
| MA260904P00310000 |
$310.00 |
— |
— |
$0.00 |
$5.15 |
— |
| MA260904P00320000 |
$320.00 |
— |
— |
$0.00 |
$5.07 |
— |
| MA260904P00330000 |
$330.00 |
— |
— |
$0.00 |
$8.35 |
— |
| MA260904P00340000 |
$340.00 |
— |
— |
$0.00 |
$8.08 |
— |
| MA260904P00350000 |
$350.00 |
— |
— |
$0.00 |
$7.00 |
— |
| MA260904P00360000 |
$360.00 |
$0.08 |
— |
$0.00 |
$6.72 |
4 |
| MA260904P00365000 |
$365.00 |
— |
— |
$0.00 |
$6.11 |
— |
| MA260904P00370000 |
$370.00 |
$0.07 |
— |
$0.00 |
$5.06 |
2 |
| MA260904P00375000 |
$375.00 |
$0.04 |
— |
$0.00 |
$0.07 |
24 |
| MA260904P00380000 |
$380.00 |
$0.06 |
-0.06 (-50.0%) |
$0.00 |
$0.07 |
62 |
| MA260904P00385000 |
$385.00 |
$0.05 |
— |
$0.00 |
$0.03 |
122 |
| MA260904P00390000 |
$390.00 |
$0.14 |
— |
$0.00 |
$6.42 |
6 |
| MA260904P00395000 |
$395.00 |
— |
— |
$0.00 |
$5.94 |
— |
| MA260904P00400000 |
$400.00 |
— |
— |
$0.00 |
$8.44 |
— |
| MA260904P00405000 |
$405.00 |
— |
— |
$0.00 |
$7.22 |
— |
| MA260904P00410000 |
$410.00 |
— |
— |
$0.00 |
$6.91 |
— |
| MA260904P00415000 |
$415.00 |
— |
— |
$0.00 |
$8.48 |
— |
| MA260904P00420000 |
$420.00 |
— |
— |
$0.00 |
$8.27 |
— |
| MA260904P00425000 |
$425.00 |
— |
— |
$0.00 |
$8.44 |
— |
| MA260904P00430000 |
$430.00 |
— |
— |
$0.00 |
$8.62 |
— |
| MA260904P00435000 |
$435.00 |
— |
— |
$0.00 |
$8.26 |
— |
| MA260904P00440000 |
$440.00 |
$0.03 |
-0.65 (-95.6%) |
$0.00 |
$0.03 |
61 |
| MA260904P00445000 |
$445.00 |
$0.03 |
-0.64 (-95.5%) |
$0.00 |
$0.07 |
43 |
| MA260904P00450000 |
$450.00 |
$0.40 |
— |
$0.00 |
$5.06 |
3 |
| MA260904P00455000 |
$455.00 |
$0.85 |
— |
$0.00 |
$8.58 |
2 |
| MA260904P00460000 |
$460.00 |
$0.05 |
-0.53 (-91.4%) |
$0.00 |
$8.39 |
2 |
| MA260904P00465000 |
$465.00 |
$0.73 |
+0.03 (+4.3%) |
$0.00 |
$6.03 |
1 |
| MA260904P00470000 |
$470.00 |
$2.76 |
— |
$0.00 |
$6.02 |
2 |
| MA260904P00475000 |
$475.00 |
$0.40 |
— |
$0.00 |
$8.53 |
3 |
| MA260904P00480000 |
$480.00 |
$0.20 |
-3.00 (-93.8%) |
$0.00 |
$8.71 |
1 |
| MA260904P00485000 |
$485.00 |
$1.75 |
— |
$0.00 |
$8.62 |
2 |
| MA260904P00490000 |
$490.00 |
$0.05 |
-0.36 (-87.8%) |
$0.00 |
$6.02 |
1 |
| MA260904P00495000 |
$495.00 |
$0.35 |
-1.95 (-84.8%) |
$0.00 |
$5.42 |
20 |
| MA260904P00500000 |
$500.00 |
$0.17 |
-0.43 (-71.7%) |
$0.00 |
$0.07 |
1 |
| MA260904P00505000 |
$505.00 |
$0.71 |
+0.51 (+255.0%) |
$0.00 |
$5.28 |
1 |
| MA260904P00510000 |
$510.00 |
$0.28 |
-0.52 (-65.0%) |
$0.00 |
$5.02 |
1 |
| MA260904P00515000 |
$515.00 |
$0.60 |
-0.19 (-24.1%) |
$0.00 |
$5.28 |
2 |
| MA260904P00520000 |
$520.00 |
$1.00 |
+0.95 (+1900.0%) |
$0.00 |
$5.65 |
4 |
| MA260904P00522500 |
$522.50 |
$1.22 |
— |
$0.00 |
$3.38 |
1 |
| MA260904P00525000 |
$525.00 |
$1.22 |
+0.92 (+306.7%) |
$0.00 |
$5.03 |
1 |
| MA260904P00527500 |
$527.50 |
$0.40 |
— |
$0.00 |
$5.12 |
1 |
| MA260904P00530000 |
$530.00 |
$0.14 |
-2.03 (-93.5%) |
$0.00 |
$1.18 |
7 |
| MA260904P00532500 |
$532.50 |
$0.52 |
— |
$0.00 |
$5.17 |
1 |
| MA260904P00535000 |
$535.00 |
$0.10 |
+0.00 (+0.0%) |
$0.00 |
$1.18 |
1 |
| MA260904P00537500 |
$537.50 |
— |
— |
$0.00 |
$6.96 |
— |
| MA260904P00540000 |
$540.00 |
$0.55 |
-0.40 (-42.1%) |
$0.00 |
$2.98 |
1 |
| MA260904P00542500 |
$542.50 |
$2.25 |
— |
$0.00 |
$6.78 |
1 |
| MA260904P00545000 |
$545.00 |
$0.13 |
-0.02 (-13.3%) |
$0.00 |
$5.54 |
5 |
| MA260904P00547500 |
$547.50 |
$2.36 |
+1.91 (+424.4%) |
$0.00 |
$6.84 |
1 |
| MA260904P00550000 |
$550.00 |
$0.12 |
+0.00 (+0.0%) |
$0.00 |
$6.85 |
1 |
| MA260904P00552500 |
$552.50 |
$0.10 |
-0.10 (-50.0%) |
$0.00 |
$6.32 |
3 |
| MA260904P00555000 |
$555.00 |
$0.10 |
-0.10 (-50.0%) |
$0.00 |
$0.38 |
4 |
| MA260904P00557500 |
$557.50 |
$0.22 |
+0.12 (+120.0%) |
$0.00 |
$5.08 |
1 |
| MA260904P00560000 |
$560.00 |
$0.10 |
-0.19 (-65.5%) |
$0.00 |
$0.32 |
3 |
| MA260904P00562500 |
$562.50 |
$0.27 |
-0.10 (-27.0%) |
$0.00 |
$0.48 |
2 |
| MA260904P00565000 |
$565.00 |
$0.12 |
-0.21 (-63.6%) |
$0.07 |
$0.42 |
1 |
| MA260904P00567500 |
$567.50 |
$0.10 |
-0.33 (-76.7%) |
$0.03 |
$0.23 |
11 |
| MA260904P00570000 |
$570.00 |
$0.29 |
-1.01 (-77.7%) |
$0.07 |
$0.37 |
25 |
| MA260904P00572500 |
$572.50 |
$0.30 |
-0.98 (-76.6%) |
$0.12 |
$0.62 |
1 |
| MA260904P00575000 |
$575.00 |
$0.38 |
-1.72 (-81.9%) |
$0.27 |
$0.58 |
294 |
| MA260904P00577500 |
$577.50 |
$0.54 |
-2.29 (-80.9%) |
$0.32 |
$0.83 |
24 |
| MA260904P00580000 |
$580.00 |
$0.84 |
-2.34 (-73.6%) |
$0.57 |
$1.42 |
200 |
| MA260904P00582500 |
$582.50 |
$1.40 |
-3.35 (-70.5%) |
$0.92 |
$1.92 |
16 |
| MA260904P00585000 |
$585.00 |
$2.51 |
-3.69 (-59.5%) |
$1.42 |
$2.56 |
4 |
| MA260904P00587500 |
$587.50 |
$4.05 |
-3.30 (-44.9%) |
$2.27 |
$3.66 |
2 |
| MA260904P00590000 |
$590.00 |
$5.41 |
-3.57 (-39.8%) |
$3.38 |
$5.15 |
2 |
| MA260904P00592500 |
$592.50 |
$4.95 |
-0.65 (-11.6%) |
$4.59 |
$7.62 |
1 |
| MA260904P00595000 |
$595.00 |
$13.52 |
+5.52 (+69.0%) |
$5.78 |
$8.66 |
2 |
| MA260904P00597500 |
$597.50 |
$9.34 |
-4.30 (-31.5%) |
$7.52 |
$10.76 |
2 |
| MA260904P00600000 |
$600.00 |
$17.80 |
+7.49 (+72.6%) |
$9.06 |
$12.82 |
5 |
| MA260904P00602500 |
$602.50 |
$14.00 |
+4.00 (+40.0%) |
$11.42 |
$15.21 |
3 |
| MA260904P00605000 |
$605.00 |
$20.50 |
+10.02 (+95.6%) |
$14.13 |
$17.19 |
2 |
| MA260904P00607500 |
$607.50 |
— |
— |
$15.72 |
$21.36 |
— |
| MA260904P00610000 |
$610.00 |
$13.80 |
— |
$18.39 |
$23.36 |
7 |
| MA260904P00612500 |
$612.50 |
— |
— |
$20.66 |
$27.06 |
— |
| MA260904P00615000 |
$615.00 |
$54.00 |
+4.90 (+10.0%) |
$23.02 |
$29.13 |
2 |
| MA260904P00617500 |
$617.50 |
— |
— |
$25.72 |
$31.12 |
— |
| MA260904P00620000 |
$620.00 |
$31.05 |
-22.55 (-42.1%) |
$27.14 |
$33.51 |
1 |
| MA260904P00622500 |
$622.50 |
— |
— |
$29.98 |
$35.91 |
— |
| MA260904P00625000 |
$625.00 |
— |
— |
$32.10 |
$39.44 |
— |
| MA260904P00627500 |
$627.50 |
— |
— |
$35.03 |
$41.16 |
— |
| MA260904P00630000 |
$630.00 |
$39.15 |
+3.15 (+8.7%) |
$37.42 |
$44.01 |
1 |
| MA260904P00632500 |
$632.50 |
— |
— |
$40.57 |
$47.04 |
— |
| MA260904P00635000 |
$635.00 |
$63.50 |
-0.90 (-1.4%) |
$42.50 |
$49.40 |
2 |
| MA260904P00637500 |
$637.50 |
— |
— |
$46.22 |
$51.48 |
— |
| MA260904P00640000 |
$640.00 |
$63.90 |
— |
$48.29 |
$52.65 |
2 |
| MA260904P00642500 |
$642.50 |
— |
— |
$50.14 |
$55.79 |
— |
| MA260904P00645000 |
$645.00 |
— |
— |
$52.24 |
$58.32 |
— |
| MA260904P00647500 |
$647.50 |
— |
— |
$55.97 |
$61.79 |
— |
| MA260904P00650000 |
$650.00 |
— |
— |
$57.17 |
$63.57 |
— |
| MA260904P00655000 |
$655.00 |
— |
— |
$63.06 |
$69.75 |
— |
| MA260904P00660000 |
$660.00 |
— |
— |
$69.33 |
$74.20 |
— |
| MA260904P00665000 |
$665.00 |
— |
— |
$71.60 |
$80.36 |
— |
| MA260904P00670000 |
$670.00 |
— |
— |
$78.96 |
$84.84 |
— |
| MA260904P00675000 |
$675.00 |
— |
— |
$82.13 |
$91.10 |
— |
| MA260904P00680000 |
$680.00 |
— |
— |
$87.55 |
$94.20 |
— |
| MA260904P00685000 |
$685.00 |
$93.88 |
— |
$90.78 |
$101.37 |
2 |
| MA260904P00690000 |
$690.00 |
$98.86 |
— |
$97.09 |
$102.26 |
2 |
| MA260904P00700000 |
$700.00 |
— |
— |
$107.16 |
$113.05 |
— |
