MA Options Chain
Underlying $555.89Options data is delayed (roughly 15 minutes) and provided by Yahoo Finance. We are working on an upgrade to a faster, more complete data source (with Greeks and historical chains) soon.
Expiration
45 contracts
| Strike | Last | Bid | Ask | Volume | Open Int. | IV |
|---|---|---|---|---|---|---|
| $485.00 | 110.00 | 70.60 | 75.50 | - | 1 | 111.7% |
| $500.00 | 54.90 | 55.90 | 60.30 | 55 | 43 | 92.9% |
| $510.00 | 79.70 | 45.80 | 50.30 | - | 1 | 79.4% |
| $520.00 | 48.08 | 35.60 | 40.60 | 1 | - | 66.7% |
| $530.00 | 35.35 | 26.00 | 30.50 | 1 | 2 | 54.3% |
| $540.00 | 26.50 | 15.60 | 19.40 | 20 | 21 | 47.4% |
| $545.00 | 10.52 | 12.40 | 14.70 | 1 | 3 | 40.8% |
| $547.50 | 18.90 | 9.20 | 12.50 | 1 | 1 | 38.0% |
| $550.00 | 7.00 | 7.80 | 10.40 | 7 | 6 | 35.3% |
| $552.50 | 19.00 | 6.00 | 8.30 | 1 | 3 | 32.3% |
| $555.00 | 6.80 | 5.20 | 6.60 | 1 | 5 | 30.6% |
| $557.50 | 4.85 | 4.00 | 5.20 | 1 | 2 | 29.7% |
| $560.00 | 4.48 | 2.90 | 4.00 | 6 | 20 | 28.9% |
| $562.50 | 2.94 | 2.10 | 3.10 | 21 | 2 | 28.8% |
| $565.00 | 2.25 | 1.25 | 2.40 | 13 | 23 | 28.9% |
| $567.50 | 1.52 | 1.10 | 1.80 | 332 | 56 | 28.9% |
| $570.00 | 0.92 | 0.45 | 1.20 | 92 | 99 | 27.8% |
| $572.50 | 0.75 | 0.30 | 0.85 | 16 | 39 | 27.8% |
| $575.00 | 0.60 | 0.25 | 0.80 | 75 | 98 | 30.1% |
| $577.50 | 0.30 | 0.10 | 0.45 | 43 | 53 | 28.5% |
| $580.00 | 0.27 | 0.10 | 0.35 | 67 | 203 | 29.2% |
| $582.50 | 0.22 | 0.05 | 0.35 | 7 | 51 | 31.6% |
| $585.00 | 0.12 | 0.05 | 0.25 | 26 | 157 | 31.7% |
| $587.50 | 0.13 | - | 0.90 | 6 | 27 | 44.5% |
| $590.00 | 0.10 | 0.05 | 0.75 | 30 | 144 | 45.0% |
| $592.50 | 0.12 | - | 0.20 | 15 | 44 | 36.6% |
| $595.00 | 0.09 | - | 4.60 | 21 | 42 | 66.9% |
| $597.50 | 0.05 | - | 2.80 | 8 | 11 | 60.6% |
| $600.00 | 0.79 | - | 0.80 | 1 | 84 | 55.2% |
| $602.50 | 0.10 | - | 5.50 | 6 | 41 | 79.4% |
| $605.00 | 4.37 | - | 5.30 | 2 | 24 | 81.2% |
| $610.00 | 0.09 | - | 5.10 | 4 | 38 | 85.6% |
| $615.00 | 0.05 | - | 5.50 | 1 | 28 | 92.8% |
| $617.50 | 0.52 | - | 5.10 | - | 10 | 93.4% |
| $620.00 | 0.05 | - | 8.80 | 8 | 36 | 112.9% |
| $625.00 | 0.41 | - | 5.30 | 9 | 28 | 101.9% |
| $630.00 | 1.90 | - | 5.10 | - | 2 | 105.7% |
| $635.00 | 0.27 | - | 5.50 | 1 | 2 | 112.7% |
| $640.00 | 0.12 | - | 5.10 | 13 | 41 | 115.2% |
| $645.00 | 0.45 | - | 8.60 | 1 | 2 | 138.0% |
| $650.00 | 0.56 | - | 8.60 | 2 | 6 | 142.9% |
| $655.00 | 1.05 | - | 8.50 | 2 | 3 | 147.2% |
| $660.00 | 0.28 | - | 8.50 | 1 | 4 | 152.0% |
| $675.00 | 0.50 | - | 8.60 | 9 | 9 | 166.2% |
| $680.00 | 0.15 | - | 8.60 | - | 1 | 170.7% |
Implied volatility (IV) is the market's forecast of how much the stock could move. Learn the metrics behind every stock in our glossary, or go back to the MA analysis.