Mastercard Options
View Mastercard (MA) options chain, put/call ratios, volume and open interest data.
Volume vs. Open Interest by Strike
모든 마지막 가격
모든 변화
모든 매수호가
모든 매도호가
모든 거래량
모든 미결제약정
모든 마지막 가격
모든 변화
모든 매수호가
모든 매도호가
모든 거래량
모든 미결제약정
Last Price-
Bid313.9
Ask322.6
volume0
Intrest0
Last Price0.04Oct 09, 2026
Bid-
Ask0.05
volume0
Intrest5
Last Price291.6Oct 08, 2026
Bid303.9
Ask312.6
volume0
Intrest0
Last Price-
Bid-
Ask4.3
volume0
Intrest0
Last Price-
Bid294.9
Ask302.5
volume0
Intrest0
Last Price1.6Apr 15, 2026
Bid-
Ask4.3
volume0
Intrest5
Last Price-
Bid283.9
Ask292.6
volume0
Intrest0
Last Price1.2May 13, 2026
Bid-
Ask4.3
volume0
Intrest3
Last Price-
Bid273.9
Ask282.6
volume0
Intrest0
Last Price0.1Jul 29, 2026
Bid-
Ask4.3
volume0
Intrest3
Last Price-
Bid263.9
Ask272.3
volume0
Intrest0
Last Price0.01Sep 16, 2026
Bid-
Ask4.3
volume0
Intrest8
Last Price180Apr 08, 2026
Bid253.9
Ask262.5
volume0
Intrest0
Last Price0.04Oct 09, 2026
Bid-
Ask4.3
volume0
Intrest6
Last Price231.7Oct 08, 2026
Bid243.9
Ask252.5
volume0
Intrest0
Last Price0.1Aug 04, 2026
Bid-
Ask4.3
volume0
Intrest209
Last Price-
Bid233.9
Ask242.6
volume0
Intrest0
Last Price0.1Aug 04, 2026
Bid-
Ask4.3
volume0
Intrest17
Last Price168Jul 13, 2026
Bid224
Ask232.5
volume0
Intrest0
Last Price1.2Sep 16, 2026
Bid-
Ask4.3
volume0
Intrest13
Last Price137.79Mar 31, 2026
Bid214
Ask222.6
volume0
Intrest0
Last Price0.05Aug 31, 2026
Bid-
Ask4.3
volume0
Intrest34
Last Price123.2May 04, 2026
Bid204
Ask212.6
volume0
Intrest0
Last Price0.1Sep 08, 2026
Bid-
Ask4.3
volume0
Intrest14
Last Price101.2Jun 10, 2026
Bid194
Ask202.4
volume0
Intrest0
Last Price0.05Oct 09, 2026
Bid-
Ask4.3
volume0
Intrest105
Last Price89.2Jun 08, 2026
Bid184.5
Ask192.4
volume0
Intrest0
Last Price0.36Oct 12, 2026
Bid-
Ask0.4
volume1
Intrest20
Last Price152.61Aug 11, 2026
Bid179.9
Ask187.4
volume0
Intrest0
Last Price0.77Oct 12, 2026
Bid-
Ask0.95
volume2
Intrest7
Last Price108.95Jul 09, 2026
Bid174.5
Ask182.3
volume0
Intrest0
Last Price0.82Oct 12, 2026
Bid-
Ask4.3
volume1
Intrest54
Last Price60.15Jun 03, 2026
Bid170.5
Ask177.2
volume0
Intrest1
Last Price0.17Aug 26, 2026
Bid-
Ask4.3
volume0
Intrest139
Last Price73Jun 08, 2026
Bid164
Ask172.5
volume0
Intrest0
Last Price0.01Sep 25, 2026
Bid-
Ask4.3
volume0
Intrest33
Last Price-
Bid159
Ask167.5
volume0
Intrest0
Last Price0.34Sep 24, 2026
Bid-
Ask4.3
volume0
Intrest125
Last Price147.8Oct 09, 2026
Bid155
Ask162.4
volume0
Intrest2
Last Price0.03Oct 07, 2026
Bid-
Ask4.3
volume0
Intrest282
Last Price136.7Oct 08, 2026
Bid149.4
Ask157.5
volume0
Intrest0
Last Price1.25Oct 08, 2026
Bid-
Ask4.3
volume0
Intrest62
Last Price130Oct 08, 2026
Bid144.5
Ask152.6
volume0
Intrest0
Last Price0.84Oct 09, 2026
Bid-
Ask4.3
volume0
Intrest167
Last Price124.9Oct 08, 2026
Bid139
Ask147.5
volume0
Intrest0
Last Price0.15Sep 25, 2026
Bid-
Ask4.3
volume0
Intrest81
Last Price61.4May 07, 2026
Bid135.3
Ask142.9
volume0
Intrest0
Last Price0.13Sep 21, 2026
Bid-
Ask4.3
volume0
Intrest77
Last Price91.62Sep 30, 2026
Bid129.5
Ask137.6
volume0
Intrest0
Last Price0.74Sep 02, 2026
Bid-
Ask4.3
volume0
Intrest74
Last Price109.9Oct 08, 2026
Bid124
Ask132.4
volume0
Intrest0
Last Price2.56Oct 02, 2026
Bid-
Ask4.3
volume0
Intrest269
Last Price106Oct 08, 2026
Bid119
Ask127.8
volume0
Intrest0
Last Price2.66Oct 02, 2026
Bid-
Ask4.3
volume0
Intrest307
Last Price108.4Oct 09, 2026
Bid115.5
Ask122.7
volume0
Intrest2
Last Price0.61Oct 08, 2026
Bid-
Ask0.25
volume0
Intrest412
Last Price95.1Oct 08, 2026
Bid109
Ask117.7
volume0
Intrest0
Last Price0.81Oct 06, 2026
Bid-
Ask0.2
volume0
Intrest101
Last Price91.1Oct 08, 2026
Bid105.1
Ask112.6
volume0
Intrest0
Last Price0.04Oct 09, 2026
Bid-
Ask4.3
volume0
Intrest183
Last Price85Oct 08, 2026
Bid99
Ask107.5
volume0
Intrest0
Last Price0.01Oct 12, 2026
Bid-
Ask0.05
volume1
Intrest137
Last Price81.1Oct 08, 2026
Bid94.5
Ask102.4
volume0
Intrest0
Last Price0.19Oct 09, 2026
Bid-
Ask0.1
volume0
Intrest356
Last Price75.1Oct 08, 2026
Bid90.2
Ask97.5
volume0
Intrest0
Last Price0.1Oct 12, 2026
Bid-
Ask0.1
volume2
Intrest449
Last Price73.57Oct 09, 2026
Bid85.2
Ask92.2
volume0
Intrest13
Last Price0.09Oct 09, 2026
Bid-
Ask0.1
volume0
Intrest236
Last Price-
Bid83.3
Ask89.9
volume0
Intrest0
Last Price-
Bid-
Ask4.3
volume0
Intrest0
Last Price64.9Oct 08, 2026
Bid79.6
Ask87.5
volume0
Intrest0
Last Price0.09Oct 12, 2026
Bid-
Ask0.45
volume1
Intrest156
Last Price-
Bid76.6
Ask85.2
volume0
Intrest0
Last Price-
Bid-
Ask4.3
volume0
Intrest0
Last Price60.6Oct 08, 2026
Bid75.2
Ask82.8
volume0
Intrest6
Last Price0.09Oct 12, 2026
Bid-
Ask0.45
volume7
Intrest444
Last Price-
Bid72.3
Ask79.9
volume0
Intrest0
Last Price-
Bid-
Ask4.3
volume0
Intrest0
Last Price54.9Oct 08, 2026
Bid70.7
Ask77.1
volume0
Intrest2
Last Price0.12Oct 08, 2026
Bid-
Ask1.4
volume0
Intrest167
Last Price-
Bid67.3
Ask74.7
volume0
Intrest0
Last Price-
Bid-
Ask4.3
volume0
Intrest0
Last Price57.1Oct 09, 2026
Bid65.9
Ask72.5
volume0
Intrest162
Last Price0.05Oct 12, 2026
Bid-
Ask0.05
volume5
Intrest297
Last Price-
Bid62.8
Ask69.8
volume0
Intrest0
Last Price0.4Oct 08, 2026
Bid-
Ask0.35
volume0
Intrest9
Last Price65.02Oct 12, 2026
Bid60.1
Ask67.3
volume1
Intrest25
Last Price0.1Oct 09, 2026
Bid-
Ask1.4
volume0
Intrest258
Last Price-
Bid57.2
Ask64.8
volume0
Intrest0
Last Price0.08Oct 09, 2026
Bid-
Ask4.3
volume0
Intrest9
Last Price43.95Oct 09, 2026
Bid55.7
Ask62.3
volume0
Intrest56
Last Price1.2Oct 12, 2026
Bid-
Ask0.1
volume4
Intrest307
Last Price-
Bid52.4
Ask60.3
volume0
Intrest0
Last Price0.14Oct 09, 2026
Bid-
Ask0.4
volume0
Intrest23
Last Price52.49Oct 12, 2026
Bid50.7
Ask54.8
volume2
Intrest48
Last Price0.1Oct 09, 2026
Bid-
Ask3
volume0
Intrest434
Last Price48.72Oct 12, 2026
Bid47.3
Ask54.8
volume1
Intrest29
Last Price0.15Oct 09, 2026
Bid-
Ask1.55
volume0
Intrest37
Last Price49.06Oct 12, 2026
Bid45.8
Ask50.6
volume203
Intrest113
Last Price0.13Oct 12, 2026
Bid0.05
Ask1.05
volume7
Intrest397
Last Price28.55Oct 08, 2026
Bid43.4
Ask50
volume0
Intrest17
Last Price0.05Oct 12, 2026
Bid-
Ask1.2
volume2
Intrest14
Last Price41Oct 12, 2026
Bid41
Ask46.4
volume1
Intrest97
Last Price0.3Oct 12, 2026
Bid-
Ask1.25
volume21
Intrest478
Last Price13.6Oct 06, 2026
Bid38.3
Ask44.7
volume0
Intrest58
Last Price0.18Oct 12, 2026
Bid-
Ask0.15
volume6
Intrest60
Last Price36.1Oct 12, 2026
Bid36
Ask41.3
volume2
Intrest210
Last Price0.15Oct 12, 2026
Bid0.05
Ask0.25
volume55
Intrest1004
Last Price5.55Oct 01, 2026
Bid32.4
Ask40.1
volume0
Intrest14
Last Price0.15Oct 12, 2026
Bid0.05
Ask0.45
volume1
Intrest137
Last Price26.17Oct 09, 2026
Bid31.1
Ask35
volume0
Intrest499
Last Price0.25Oct 12, 2026
Bid0.05
Ask0.45
volume15
Intrest408
Last Price25.35Oct 12, 2026
Bid28.5
Ask34.8
volume1
Intrest44
Last Price0.35Oct 12, 2026
Bid0.05
Ask0.65
volume5
Intrest56
Last Price28.83Oct 12, 2026
Bid27
Ask30.1
volume11
Intrest330
Last Price0.35Oct 12, 2026
Bid0.2
Ask0.5
volume51
Intrest388
Last Price26.38Oct 12, 2026
Bid23.8
Ask28.3
volume3
Intrest170
Last Price0.4Oct 12, 2026
Bid0.2
Ask0.6
volume21
Intrest131
Last Price23.61Oct 12, 2026
Bid21.7
Ask25.5
volume23
Intrest618
Last Price0.43Oct 12, 2026
Bid0.3
Ask0.55
volume29
Intrest233
Last Price16.8Oct 12, 2026
Bid19.4
Ask24.9
volume1
Intrest99
Last Price0.52Oct 12, 2026
Bid0.3
Ask0.75
volume49
Intrest57
Last Price18.9Oct 12, 2026
Bid17.7
Ask21.2
volume40
Intrest554
Last Price0.77Oct 12, 2026
Bid0.65
Ask0.9
volume76
Intrest134
Last Price13.65Oct 12, 2026
Bid14.5
Ask19
volume2
Intrest92
Last Price1Oct 12, 2026
Bid0.85
Ask1.4
volume9
Intrest26
Last Price15.58Oct 12, 2026
Bid13.7
Ask16.9
volume111
Intrest456
Last Price1.57Oct 12, 2026
Bid1.15
Ask1.75
volume39
Intrest85
Last Price13.5Oct 12, 2026
Bid10.6
Ask14.1
volume79
Intrest55
Last Price1.8Oct 12, 2026
Bid1.7
Ask2.2
volume23
Intrest19
Last Price11.3Oct 12, 2026
Bid9.9
Ask11.6
volume116
Intrest597
Last Price2.42Oct 12, 2026
Bid2.1
Ask2.85
volume48
Intrest129
Last Price9.31Oct 12, 2026
Bid8
Ask9.9
volume22
Intrest56
Last Price3.18Oct 12, 2026
Bid2.9
Ask3.6
volume5
Intrest0
Last Price7.9Oct 12, 2026
Bid7
Ask8.4
volume79
Intrest459
Last Price3.96Oct 12, 2026
Bid3.6
Ask5.1
volume9
Intrest56
Last Price6.25Oct 12, 2026
Bid5.6
Ask6.7
volume64
Intrest15
Last Price5.15Oct 12, 2026
Bid4.7
Ask6.1
volume22
Intrest0
Last Price4.81Oct 12, 2026
Bid4.5
Ask5.3
volume510
Intrest1055
Last Price6.52Oct 12, 2026
Bid5.9
Ask7.3
volume18
Intrest105
Last Price4Oct 12, 2026
Bid3.4
Ask4.2
volume310
Intrest3
Last Price-
Bid6.5
Ask8.9
volume0
Intrest0
Last Price2.87Oct 12, 2026
Bid2.6
Ask3.3
volume214
Intrest406
Last Price41.7Sep 22, 2026
Bid8.2
Ask11.7
volume0
Intrest1
Last Price2.3Oct 12, 2026
Bid1.85
Ask2.45
volume32
Intrest0
Last Price-
Bid10
Ask14
volume0
Intrest0
Last Price1.77Oct 12, 2026
Bid1.3
Ask1.85
volume335
Intrest946
Last Price14.19Oct 12, 2026
Bid11.2
Ask15.9
volume11
Intrest12
Last Price1.4Oct 12, 2026
Bid1
Ask1.4
volume32
Intrest5
Last Price-
Bid13.5
Ask18.7
volume0
Intrest0
Last Price0.85Oct 12, 2026
Bid0.7
Ask1.05
volume47
Intrest710
Last Price52.5Sep 24, 2026
Bid15.4
Ask21.2
volume0
Intrest8
Last Price0.85Oct 12, 2026
Bid0.25
Ask0.8
volume20
Intrest4
Last Price-
Bid18.1
Ask22.4
volume0
Intrest0
Last Price0.59Oct 12, 2026
Bid0.45
Ask0.6
volume1591
Intrest356
Last Price22.9Oct 12, 2026
Bid20.6
Ask24.3
volume1
Intrest0
Last Price0.4Oct 12, 2026
Bid0.05
Ask0.85
volume1
Intrest0
Last Price-
Bid22.6
Ask28.1
volume0
Intrest0
Last Price0.27Oct 12, 2026
Bid0.2
Ask0.35
volume24
Intrest204
Last Price-
Bid24.7
Ask31
volume0
Intrest0
Last Price0.14Oct 12, 2026
Bid0.05
Ask0.25
volume18
Intrest177
Last Price73.8Sep 22, 2026
Bid29.2
Ask35.9
volume0
Intrest0
Last Price0.01Oct 12, 2026
Bid-
Ask0.1
volume8
Intrest177
Last Price54.4Sep 04, 2026
Bid34.4
Ask40.9
volume0
Intrest0
Last Price0.11Oct 12, 2026
Bid-
Ask0.25
volume8
Intrest961
Last Price59.1Sep 04, 2026
Bid38.5
Ask45.9
volume0
Intrest0
Last Price0.08Oct 09, 2026
Bid-
Ask0.1
volume0
Intrest55
Last Price54.9Aug 27, 2026
Bid43
Ask50.9
volume0
Intrest0
Last Price0.05Oct 12, 2026
Bid-
Ask0.05
volume2
Intrest263
Last Price59.3Aug 27, 2026
Bid47.9
Ask56.1
volume0
Intrest0
Last Price0.27Sep 11, 2026
Bid-
Ask4.3
volume0
Intrest94
Last Price62.9Aug 31, 2026
Bid53.2
Ask61.1
volume0
Intrest0
Last Price5.48Sep 22, 2026
Bid-
Ask4.3
volume0
Intrest156
Last Price-
Bid57.9
Ask66.2
volume0
Intrest0
Last Price0.2Sep 23, 2026
Bid-
Ask4.3
volume0
Intrest51
Last Price-
Bid62.9
Ask71.3
volume0
Intrest0
Last Price1.13Oct 02, 2026
Bid-
Ask1.5
volume0
Intrest31
Last Price-
Bid67.9
Ask76.3
volume0
Intrest0
Last Price0.43Sep 04, 2026
Bid-
Ask4.1
volume0
Intrest28
Last Price-
Bid72.9
Ask81.3
volume0
Intrest0
Last Price0.25Sep 16, 2026
Bid-
Ask4.3
volume0
Intrest77
Last Price-
Bid77.9
Ask86.2
volume0
Intrest0
Last Price1.13Aug 25, 2026
Bid-
Ask4.3
volume0
Intrest11
Last Price-
Bid82.9
Ask91.3
volume0
Intrest0
Last Price0.63Aug 27, 2026
Bid-
Ask4.3
volume0
Intrest11
Last Price-
Bid87.9
Ask96.3
volume0
Intrest0
Last Price0.5Aug 27, 2026
Bid-
Ask4.3
volume0
Intrest2
Last Price-
Bid92.9
Ask101.3
volume0
Intrest0
Last Price0.28Oct 05, 2026
Bid-
Ask0.05
volume0
Intrest16
Last Price-
Bid97.9
Ask106.3
volume0
Intrest0
Last Price0.5Aug 24, 2026
Bid-
Ask4.3
volume0
Intrest5
Last Price-
Bid102.9
Ask111.3
volume0
Intrest0
Last Price0.4Aug 27, 2026
Bid-
Ask4.3
volume0
Intrest4
Last Price-
Bid107.9
Ask116.3
volume0
Intrest0
Last Price0.05Sep 14, 2026
Bid-
Ask4.3
volume0
Intrest1
Last Price-
Bid112.9
Ask121.3
volume0
Intrest0
Last Price0.38Jun 12, 2026
Bid-
Ask4.3
volume0
Intrest3
Last Price-
Bid117.9
Ask126.3
volume0
Intrest0
Last Price0.56Jun 12, 2026
Bid-
Ask0.05
volume0
Intrest3
Last Price-
Bid137.9
Ask146.3
volume0
Intrest0
