Dark

Check out our API

MAS
Masco Corporation
stock NYSE

At Close

Sep 22, 2026 3:59:55 PM EDT

69.98USD+3.307%(+2.24)2,449,809

60.35Bid 78.53Ask 18.18Spread

Pre-market

Sep 22, 2026 8:46:30 AM EDT

68.70USD+1.417%(+0.96)582

After-hours

Sep 22, 2026 4:03:30 PM EDT

69.96USD-0.029%(-0.02)649,688

OverviewOption ChainHistoricalExchangesShortsMore

Expiration Dates

Oct 16, 2026 Nov 20, 2026 Jan 15, 2027 Apr 16, 2027

ITM/OTM for Oct 16, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
119	2,972	2,253	181

MAS Oct 16, 2026 Exp. - Volume by Strike

Puts

Calls

MAS Oct 16, 2026 Exp. - Open Interest by Strike

Puts

Calls

MAS Oct 16, 2026 Exp. - Max Pain @ $70.00

Puts

Calls

MAS Oct 16, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
115 C	0	0%	0			MAS261016C00115000
110 C	0	0%	0			MAS261016C00110000
105 C	0.05	-86.84%	1	5	06-15	MAS261016C00105000
100 C	0.35	-22.22%	5	17	06-08	MAS261016C00100000
95 C	0.10	-94.74%	30	49	09-18	MAS261016C00095000
90 C	0.32	-8.57%	19	126	08-17	MAS261016C00090000
85 C	0.55	-6.78%	10	129	08-17	MAS261016C00085000
80 C	0.33	-51.47%	20	2,285	09-14	MAS261016C00080000
75 C	0.28	-20.00%	15	98	09-21	MAS261016C00075000
70 C	1.53	+22.40%	38	263	09-21	MAS261016C00070000
65 C	14.31	-11.67%	8	43	07-13	MAS261016C00065000
60 C	18.00	-13.25%	1	60	07-09	MAS261016C00060000
55 C	22.70	+163.95%	2	4	08-07	MAS261016C00055000
50 C	22.13	+60.36%	1	1	09-02	MAS261016C00050000
45 C	30.30	0%	2	0	04-27	MAS261016C00045000
40 C	38.15	0%	22	11	06-24	MAS261016C00040000
35 C	0	0%	0			MAS261016C00035000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
115 P	0	0%	0			MAS261016P00115000
110 P	0	0%	0			MAS261016P00110000
105 P	0	0%	0			MAS261016P00105000
100 P	0	0%	0			MAS261016P00100000
95 P	0	0%	0			MAS261016P00095000
90 P	18.20	+10.30%	5	5	04-29	MAS261016P00090000
85 P	9.40	0%	1	1	06-25	MAS261016P00085000
80 P	10.90	+65.15%	54	20	09-10	MAS261016P00080000
75 P	6.82	+58.60%	1	46	09-14	MAS261016P00075000
70 P	2.10	-30.00%	1	2,181	09-21	MAS261016P00070000
65 P	0.95	0.00%	5	92	09-21	MAS261016P00065000
60 P	0.20	-42.86%	1	52	09-21	MAS261016P00060000
55 P	0.45	0.00%	4	27	07-29	MAS261016P00055000
50 P	0.45	-36.62%	1	9	07-16	MAS261016P00050000
45 P	0	0%	0			MAS261016P00045000
40 P	0	0%	0			MAS261016P00040000
35 P	0.45	0%	1	1	04-15	MAS261016P00035000

Share