Dark

Check out our Level2View

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 Jan 15, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
228	697	210	2,201

MAS Jan 15, 2027 Exp. - Volume by Strike

Puts

Calls

MAS Jan 15, 2027 Exp. - Open Interest by Strike

Puts

Calls

MAS Jan 15, 2027 Exp. - Max Pain @ $65.00

Puts

Calls

MAS Jan 15, 2027 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
115 C	1.10	0%	1	1	07-29	MAS270115C00115000
110 C	0	0%	0			MAS270115C00110000
105 C	0.35	-36.36%	1	9	08-18	MAS270115C00105000
100 C	0.55	-50.00%	5	65	08-20	MAS270115C00100000
95 C	4.15	+59.62%	10	65	07-06	MAS270115C00095000
90 C	1.17	-13.33%	41	73	08-28	MAS270115C00090000
85 C	1.00	-43.18%	4	102	09-14	MAS270115C00085000
80 C	1.40	+1.45%	1	269	09-18	MAS270115C00080000
75 C	2.74	+11.84%	26	98	09-21	MAS270115C00075000
70 C	4.30	-32.39%	2	15	09-18	MAS270115C00070000
65 C	12.07	-26.09%	1	4	07-29	MAS270115C00065000
60 C	15.80	-15.28%	7	86	08-20	MAS270115C00060000
55 C	21.80	-3.96%	2	3	08-11	MAS270115C00055000
50 C	31.21	+7.99%	6	2	07-17	MAS270115C00050000
45 C	30.52	-10.37%	10	86	08-10	MAS270115C00045000
40 C	37.77	-1.92%	2	21	07-23	MAS270115C00040000
35 C	41.28	+3.98%	4	26	08-13	MAS270115C00035000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
115 P	0	0%	0			MAS270115P00115000
110 P	32.63	0%	2	1	07-22	MAS270115P00110000
105 P	0	0%	0			MAS270115P00105000
100 P	23.65	0%	2	1	06-24	MAS270115P00100000
95 P	19.70	0%	2	1	07-09	MAS270115P00095000
90 P	12.00	-20.00%	4	2	07-28	MAS270115P00090000
85 P	0	0%	0			MAS270115P00085000
80 P	6.67	-3.33%	135	139	07-28	MAS270115P00080000
75 P	6.30	-3.08%	1	41	09-04	MAS270115P00075000
70 P	5.60	+7.69%	1	25	09-18	MAS270115P00070000
65 P	3.40	+6.25%	4	2,091	09-18	MAS270115P00065000
60 P	1.80	-10.00%	33	60	09-11	MAS270115P00060000
55 P	0.90	-28.00%	1	25	09-16	MAS270115P00055000
50 P	0.60	+33.33%	1	11	09-10	MAS270115P00050000
45 P	0.50	-47.37%	1	4	06-16	MAS270115P00045000
40 P	0	0%	0			MAS270115P00040000
35 P	0.45	0%	10	10	05-18	MAS270115P00035000

Share