Comments
Loading...
Mastercard (NYSE:MA) 주식, 옵션 체인
옵션 체인은 다양한 행사가격과 만기일에 대한 Mastercard의 주식 옵션 주요 데이터를 보여줍니다. 트레이더들은 이 정보를 사용하여 잠재적 거래를 분석하고 Mastercard에 대한 시장 심리를 평가합니다..
모든 인더머니
모든 마지막 가격
모든 변화
모든 매수호가
모든 매도호가
모든 거래량
모든 미결제약정
Strike
Strike
Strike
모든 마지막 가격
모든 변화
모든 매수호가
모든 매도호가
모든 거래량
모든 미결제약정
Last Price-
Change
-
Bid255.1
Ask259.85
volume0
Intrest0
Strike
270
270
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Last Price-
Change
-
Bid245.05
Ask249.75
volume0
Intrest0
Strike
280
280
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Last Price-
Change
-
Bid235.4
Ask239.85
volume0
Intrest0
Strike
290
290
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Last Price-
Change
-
Bid225.1
Ask229.5
volume0
Intrest0
Strike
300
300
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Last Price216.82Jan 22, 2025
Change
00%
Bid215.1
Ask219.85
volume0
Intrest1
Strike
310
310
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Last Price211.84Jan 22, 2025
Change
00%
Bid210.1
Ask214.55
volume0
Intrest1
Strike
315
315
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Last Price-
Change
-
Bid205.1
Ask209.45
volume0
Intrest0
Strike
320
320
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Last Price-
Change
-
Bid200.1
Ask204.45
volume0
Intrest0
Strike
325
325
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Last Price-
Change
-
Bid195.1
Ask199.45
volume0
Intrest0
Strike
330
330
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Last Price-
Change
-
Bid190.1
Ask194.45
volume0
Intrest0
Strike
335
335
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Last Price-
Change
-
Bid185.15
Ask189.45
volume0
Intrest0
Strike
340
340
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Last Price-
Change
-
Bid180
Ask184.9
volume0
Intrest0
Strike
345
345
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Last Price156.73Jan 14, 2025
Change
00%
Bid175
Ask179.9
volume0
Intrest1
Strike
350
350
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Last Price-
Change
-
Bid170.15
Ask174.7
volume0
Intrest0
Strike
355
355
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Last Price166.89Jan 22, 2025
Change
00%
Bid165
Ask169.9
volume0
Intrest0
Strike
360
360
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Last Price161.9Jan 22, 2025
Change
00%
Bid160.15
Ask164.9
volume0
Intrest0
Strike
365
365
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Last Price-
Change
-
Bid155.15
Ask159.9
volume0
Intrest0
Strike
370
370
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Last Price-
Change
-
Bid150.15
Ask154.8
volume0
Intrest0
Strike
375
375
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Last Price-
Change
-
Bid145.1
Ask149.8
volume0
Intrest0
Strike
380
380
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Last Price-
Change
-
Bid140.45
Ask144.9
volume0
Intrest0
Strike
385
385
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Last Price124.52Jan 06, 2025
Change
00%
Bid135.7
Ask139.55
volume0
Intrest0
Strike
390
390
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Last Price121.68Jan 08, 2025
Change
00%
Bid130.7
Ask134.55
volume0
Intrest0
Strike
395
395
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Last Price128.25Jan 22, 2025
Change
00%
Bid125.15
Ask129.55
volume0
Intrest2
Strike
400
400
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Last Price123.27Jan 22, 2025
Change
00%
Bid120.15
Ask124.55
volume0
Intrest2
Strike
405
405
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Last Price-
Change
-
Bid115.15
Ask119.6
volume0
Intrest0
Strike
410
410
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Last Price-
Change
-
Bid110.15
Ask114.6
volume0
Intrest0
Strike
415
415
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Last Price-
Change
-
Bid105.15
Ask109.5
volume0
Intrest0
Strike
420
420
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Last Price-
Change
-
Bid100.5
Ask104.5
volume0
Intrest0
Strike
425
425
Last Price0.1Jan 02, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest10
Last Price-
Change
-
Bid95.15
Ask100.15
volume0
Intrest0
Strike
430
430
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Last Price-
Change
-
Bid90.05
Ask94.9
volume0
Intrest0
Strike
435
435
Last Price0.1Jan 13, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest4
Last Price-
Change
-
Bid85.05
Ask90.05
volume0
Intrest0
Strike
440
440
Last Price0.03Jan 15, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest5
Last Price-
Change
-
Bid80.1
Ask84.75
volume0
Intrest0
Strike
445
445
Last Price0.05Jan 15, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest13
Last Price57.67Jan 14, 2025
Change
00%
Bid76.45
Ask79.7
volume0
Intrest1
Strike
450
450
Last Price0.26Jan 02, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest1
Last Price-
Change
-
Bid70.75
Ask74.6
volume0
Intrest0
Strike
455
455
Last Price0.4Dec 26, 2024
Change
00%
Bid-
Ask0.45
volume0
Intrest20
Last Price47.34Jan 14, 2025
Change
00%
Bid65.75
Ask69.6
volume0
Intrest1
Strike
460
460
Last Price0.33Jan 13, 2025
Change
00%
Bid-
Ask0.42
volume0
Intrest31
Last Price-
Change
-
Bid60.85
Ask64.6
volume0
Intrest0
Strike
465
465
Last Price0.26Dec 24, 2024
Change
00%
Bid-
Ask2.52
volume0
Intrest1
Last Price-
Change
-
Bid56.35
Ask59.6
volume0
Intrest0
Strike
470
470
Last Price0.07Jan 15, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest8
Last Price-
Change
-
Bid51.35
Ask54.65
volume0
Intrest0
Strike
475
475
Last Price0.01Jan 22, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest19
Last Price49.61Jan 22, 2025
Change
00%
Bid46.35
Ask49.5
volume0
Intrest0
Strike
480
480
Last Price0.1Jan 17, 2025
Change
00%
Bid0.01
Ask0.03
volume0
Intrest36
Last Price23Jan 14, 2025
Change
00%
Bid41.3
Ask45.1
volume0
Intrest2
Strike
485
485
Last Price0.02Jan 22, 2025
Change
00%
Bid0.01
Ask0.04
volume0
Intrest63
Last Price30Jan 15, 2025
Change
00%
Bid36.3
Ask39.8
volume0
Intrest4
Strike
490
490
Last Price0.21Jan 16, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest173
Last Price33.73Jan 22, 2025
Change
00%
Bid31.3
Ask34.6
volume0
Intrest66
Strike
495
495
Last Price0.03Jan 22, 2025
Change
00%
Bid0.01
Ask0.05
volume0
Intrest118
Last Price29.1Jan 21, 2025
Change
00%
Bid26.45
Ask29.65
volume0
Intrest9
Strike
500
500
Last Price0.01Jan 22, 2025
Change
00%
Bid0.01
Ask0.13
volume0
Intrest238
Last Price22.85Jan 17, 2025
Change
00%
Bid21.4
Ask24.6
volume0
Intrest43
Strike
505
505
Last Price0.06Jan 22, 2025
Change
00%
Bid0.02
Ask0.1
volume0
Intrest158
Last Price20.36Jan 17, 2025
Change
00%
Bid18.45
Ask22.2
volume0
Intrest36
Strike
507.5
507.5
Last Price0.1Jan 22, 2025
Change
00%
Bid0.03
Ask0.16
volume0
Intrest87
Last Price19Jan 21, 2025
Change
00%
Bid15.95
Ask19.7
volume0
Intrest48
Strike
510
510
Last Price0.11Jan 22, 2025
Change
00%
Bid0.05
Ask0.18
volume0
Intrest175
Last Price15.45Jan 21, 2025
Change
00%
Bid14.15
Ask17.3
volume0
Intrest48
Strike
512.5
512.5
Last Price0.17Jan 22, 2025
Change
00%
Bid0.11
Ask0.22
volume0
Intrest46
Last Price12.65Jan 21, 2025
Change
00%
Bid10.9
Ask14.25
volume0
Intrest137
Strike
515
515
Last Price0.22Jan 22, 2025
Change
00%
Bid0.19
Ask0.35
volume0
Intrest165
Last Price11.29Jan 21, 2025
Change
00%
Bid9.1
Ask12.05
volume0
Intrest38
Strike
517.5
517.5
Last Price0.4Jan 22, 2025
Change
00%
Bid0.32
Ask0.45
volume0
Intrest123
Last Price8.8Jan 21, 2025
Change
00%
Bid7.6
Ask9.5
volume0
Intrest99
Strike
520
520
Last Price0.43Jan 22, 2025
Change
00%
Bid0.45
Ask0.77
volume0
Intrest128
Last Price6.3Jan 22, 2025
Change
00%
Bid5.5
Ask7.45
volume0
Intrest35
Strike
522.5
522.5
Last Price1.14Jan 22, 2025
Change
00%
Bid0.81
Ask1.17
volume0
Intrest103
Last Price4.5Jan 22, 2025
Change
00%
Bid3.7
Ask4.25
volume0
Intrest85
Strike
525
525
Last Price1.8Jan 22, 2025
Change
00%
Bid1.53
Ask1.91
volume0
Intrest129
Last Price2.97Jan 22, 2025
Change
00%
Bid2.3
Ask2.85
volume0
Intrest133
Strike
527.5
527.5
Last Price2.78Jan 22, 2025
Change
00%
Bid2.48
Ask3.1
volume0
Intrest111
Last Price2Jan 22, 2025
Change
00%
Bid1.29
Ask1.64
volume0
Intrest156
Strike
530
530
Last Price3.95Jan 22, 2025
Change
00%
Bid3.65
Ask4.55
volume0
Intrest14
Last Price1.2Jan 22, 2025
Change
00%
Bid0.64
Ask0.93
volume0
Intrest92
Strike
532.5
532.5
Last Price5.71Jan 21, 2025
Change
00%
Bid5
Ask6.5
volume0
Intrest20
Last Price0.41Jan 22, 2025
Change
00%
Bid0.27
Ask0.48
volume0
Intrest254
Strike
535
535
Last Price10.27Jan 17, 2025
Change
00%
Bid7.45
Ask9.4
volume0
Intrest11
Last Price0.13Jan 22, 2025
Change
00%
Bid0.13
Ask0.25
volume0
Intrest80
Strike
537.5
537.5
Last Price9.64Jan 22, 2025
Change
00%
Bid8.6
Ask11.7
volume0
Intrest10
Last Price0.16Jan 22, 2025
Change
00%
Bid0.03
Ask0.16
volume0
Intrest185
Strike
540
540
Last Price12.85Jan 17, 2025
Change
00%
Bid11.05
Ask14.5
volume0
Intrest0
Last Price0.01Jan 22, 2025
Change
00%
Bid-
Ask0.13
volume0
Intrest26
Strike
542.5
542.5
Last Price-
Change
-
Bid13.15
Ask16.4
volume0
Intrest0
Last Price0.01Jan 21, 2025
Change
00%
Bid-
Ask0.11
volume0
Intrest48
Strike
545
545
Last Price18.3Dec 13, 2024
Change
00%
Bid15.65
Ask18.95
volume0
Intrest0
Last Price0.01Jan 21, 2025
Change
00%
Bid-
Ask0.24
volume0
Intrest80
Strike
550
550
Last Price20.9Dec 13, 2024
Change
00%
Bid20.75
Ask24.25
volume0
Intrest0
Last Price0.01Jan 22, 2025
Change
00%
Bid-
Ask0.16
volume0
Intrest24
Strike
555
555
Last Price-
Change
-
Bid25.35
Ask28.95
volume0
Intrest0
Last Price0.27Jan 03, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest4
Strike
560
560
Last Price-
Change
-
Bid30.4
Ask33.9
volume0
Intrest0
Last Price0.01Jan 21, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest56
Strike
565
565
Last Price-
Change
-
Bid35.35
Ask38.95
volume0
Intrest0
Last Price0.68Dec 30, 2024
Change
00%
Bid-
Ask0.5
volume0
Intrest2
Strike
570
570
Last Price-
Change
-
Bid40.95
Ask43.95
volume0
Intrest0
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.94
volume0
Intrest8
Strike
575
575
Last Price-
Change
-
Bid45.4
Ask48.95
volume0
Intrest0
Last Price1.74Dec 11, 2024
Change
00%
Bid-
Ask0.5
volume0
Intrest1
Strike
580
580
Last Price-
Change
-
Bid50.55
Ask53.95
volume0
Intrest0
Last Price0.01Dec 30, 2024
Change
00%
Bid-
Ask0.5
volume0
Intrest2
Strike
585
585
Last Price-
Change
-
Bid55.75
Ask58.95
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Strike
590
590
Last Price-
Change
-
Bid60.9
Ask63.95
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.94
volume0
Intrest0
Strike
595
595
Last Price-
Change
-
Bid65.5
Ask68.95
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.94
volume0
Intrest0
Strike
600
600
Last Price-
Change
-
Bid70.5
Ask73.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Strike
605
605
Last Price-
Change
-
Bid75.75
Ask78.95
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Strike
610
610
Last Price-
Change
-
Bid80.55
Ask83.95
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Strike
620
620
Last Price-
Change
-
Bid90.7
Ask93.95
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved