Comments
Loading...

Mastercard

MANYSE
Benzinga Data가 제공하는 로고
$542.35
9.381.76%
가까이에: -
$542.60
0.250.05%
시간외: 6:16 PM EDT

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 행사 범위
290.0675.0
290.0
675.0
Last Price-
Change
-
Bid248.5
Ask256.4
volume0
Intrest0
Strike
290
290
Last Price-
Change
-
Bid-
Ask0.04
volume0
Intrest0
Last Price-
Change
-
Bid238.5
Ask246.1
volume0
Intrest0
Strike
300
300
Last Price-
Change
-
Bid-
Ask0.04
volume0
Intrest0
Last Price-
Change
-
Bid228.5
Ask236.1
volume0
Intrest0
Strike
310
310
Last Price-
Change
-
Bid-
Ask0.04
volume0
Intrest0
Last Price-
Change
-
Bid218.5
Ask226.15
volume0
Intrest0
Strike
320
320
Last Price-
Change
-
Bid-
Ask0.04
volume0
Intrest0
Last Price-
Change
-
Bid208.55
Ask216.15
volume0
Intrest0
Strike
330
330
Last Price-
Change
-
Bid-
Ask0.02
volume0
Intrest0
Last Price-
Change
-
Bid198.5
Ask206.15
volume0
Intrest0
Strike
340
340
Last Price-
Change
-
Bid-
Ask0.04
volume0
Intrest0
Last Price-
Change
-
Bid188.55
Ask196.15
volume0
Intrest0
Strike
350
350
Last Price0.03Jun 10, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest5
Last Price-
Change
-
Bid178.5
Ask186.25
volume0
Intrest0
Strike
360
360
Last Price-
Change
-
Bid-
Ask0.04
volume0
Intrest0
Last Price-
Change
-
Bid168.55
Ask176.15
volume0
Intrest0
Strike
370
370
Last Price0.03Jun 23, 2025
Change
0.0240%
Bid-
Ask0.04
volume1
Intrest1
Last Price-
Change
-
Bid163.55
Ask171.15
volume0
Intrest0
Strike
375
375
Last Price0.06Jun 20, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest1
Last Price-
Change
-
Bid158.55
Ask166.3
volume0
Intrest0
Strike
380
380
Last Price0.03Jun 23, 2025
Change
0.0350%
Bid-
Ask0.04
volume107
Intrest12
Last Price-
Change
-
Bid153.8
Ask161.2
volume0
Intrest0
Strike
385
385
Last Price0.03Jun 20, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest8
Last Price201.6Jun 06, 2025
Change
00%
Bid149.1
Ask156.15
volume0
Intrest2
Strike
390
390
Last Price0.03Jun 23, 2025
Change
0.0240%
Bid-
Ask0.03
volume1
Intrest2
Last Price193.48Jun 06, 2025
Change
00%
Bid144.1
Ask150.4
volume0
Intrest0
Strike
395
395
Last Price0.04Jun 20, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest17
Last Price-
Change
-
Bid139.1
Ask145.35
volume0
Intrest0
Strike
400
400
Last Price0.03Jun 23, 2025
Change
0.0125%
Bid-
Ask0.04
volume42
Intrest19
Last Price-
Change
-
Bid133.8
Ask141.15
volume0
Intrest0
Strike
405
405
Last Price0.01Jun 23, 2025
Change
0.2295.65%
Bid-
Ask0.02
volume352
Intrest1
Last Price-
Change
-
Bid128.9
Ask136.2
volume0
Intrest0
Strike
410
410
Last Price0.03Jun 23, 2025
Change
0.0350%
Bid-
Ask0.04
volume51
Intrest30
Last Price-
Change
-
Bid123.85
Ask131.05
volume0
Intrest0
Strike
415
415
Last Price0.18Jun 18, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest2
Last Price-
Change
-
Bid119.4
Ask125.45
volume0
Intrest0
Strike
420
420
Last Price0.01Jun 23, 2025
Change
0.190.91%
Bid0.01
Ask0.05
volume23
Intrest13
Last Price-
Change
-
Bid113.85
Ask121.45
volume0
Intrest0
Strike
425
425
Last Price0.14Jun 20, 2025
Change
00%
Bid0.01
Ask0.05
volume0
Intrest14
Last Price-
Change
-
Bid109.25
Ask115.05
volume0
Intrest0
Strike
430
430
Last Price0.01Jun 23, 2025
Change
0.1493.33%
Bid0.01
Ask0.05
volume1
Intrest50
Last Price-
Change
-
Bid103.95
Ask111.5
volume0
Intrest0
Strike
435
435
Last Price0.02Jun 23, 2025
Change
0.1285.71%
Bid0.01
Ask0.05
volume25
Intrest84
Last Price-
Change
-
Bid98.85
Ask106.25
volume0
Intrest0
Strike
440
440
Last Price0.01Jun 23, 2025
Change
0.1493.33%
Bid-
Ask0.06
volume11
Intrest21
Last Price-
Change
-
Bid93.9
Ask100.95
volume0
Intrest0
Strike
445
445
Last Price0.04Jun 23, 2025
Change
-
Bid0.01
Ask0.06
volume92
Intrest0
Last Price-
Change
-
Bid88.85
Ask96.1
volume0
Intrest0
Strike
450
450
Last Price0.04Jun 23, 2025
Change
0.1982.61%
Bid0.03
Ask0.07
volume9
Intrest136
Last Price-
Change
-
Bid83.95
Ask91
volume0
Intrest0
Strike
455
455
Last Price0.05Jun 23, 2025
Change
0.2683.87%
Bid-
Ask0.07
volume2
Intrest14
Last Price-
Change
-
Bid79.2
Ask85.65
volume0
Intrest0
Strike
460
460
Last Price0.07Jun 23, 2025
Change
0.3181.58%
Bid0.04
Ask0.08
volume4
Intrest200
Last Price-
Change
-
Bid73.9
Ask81.1
volume0
Intrest0
Strike
465
465
Last Price0.15Jun 23, 2025
Change
0.2764.29%
Bid0.01
Ask0.09
volume1
Intrest19
Last Price-
Change
-
Bid69.1
Ask75.9
volume0
Intrest0
Strike
470
470
Last Price0.16Jun 23, 2025
Change
0.4774.6%
Bid0.05
Ask0.1
volume3
Intrest52
Last Price93.42Jun 18, 2025
Change
00%
Bid64
Ask71.6
volume0
Intrest2
Strike
475
475
Last Price0.2Jun 23, 2025
Change
0.4669.7%
Bid0.05
Ask0.11
volume117
Intrest142
Last Price-
Change
-
Bid62
Ask68.7
volume0
Intrest0
Strike
477.5
477.5
Last Price-
Change
-
Bid0.05
Ask0.12
volume0
Intrest0
Last Price52Jun 23, 2025
Change
5.8510.11%
Bid59.05
Ask65.35
volume3
Intrest3
Strike
480
480
Last Price0.46Jun 23, 2025
Change
0.3845.24%
Bid0.06
Ask0.13
volume3
Intrest26
Last Price-
Change
-
Bid56.8
Ask63.9
volume0
Intrest0
Strike
482.5
482.5
Last Price0.25Jun 23, 2025
Change
0.4564.29%
Bid0.07
Ask0.14
volume8
Intrest25
Last Price88.06May 21, 2025
Change
00%
Bid54.1
Ask61.25
volume0
Intrest1
Strike
485
485
Last Price0.15Jun 23, 2025
Change
0.7883.87%
Bid0.08
Ask0.16
volume4
Intrest83
Last Price-
Change
-
Bid51.55
Ask58.9
volume0
Intrest0
Strike
487.5
487.5
Last Price0.32Jun 23, 2025
Change
0.4457.89%
Bid0.09
Ask0.17
volume1
Intrest15
Last Price-
Change
-
Bid49.05
Ask56.6
volume0
Intrest0
Strike
490
490
Last Price0.19Jun 23, 2025
Change
0.9583.33%
Bid0.11
Ask0.19
volume75
Intrest67
Last Price-
Change
-
Bid46.85
Ask53.95
volume0
Intrest0
Strike
492.5
492.5
Last Price0.24Jun 23, 2025
Change
0.7174.74%
Bid0.12
Ask0.2
volume106
Intrest22
Last Price-
Change
-
Bid44.3
Ask51.7
volume0
Intrest0
Strike
495
495
Last Price0.28Jun 23, 2025
Change
1.1580.42%
Bid0.15
Ask0.22
volume5
Intrest70
Last Price-
Change
-
Bid41.6
Ask49.1
volume0
Intrest0
Strike
497.5
497.5
Last Price0.45Jun 23, 2025
Change
1.2473.37%
Bid0.17
Ask0.24
volume3
Intrest2
Last Price45.05Jun 23, 2025
Change
10.4530.2%
Bid39.2
Ask45.45
volume2
Intrest20
Strike
500
500
Last Price0.22Jun 23, 2025
Change
1.2384.83%
Bid0.19
Ask0.27
volume129
Intrest159
Last Price-
Change
-
Bid36.85
Ask42.5
volume0
Intrest0
Strike
502.5
502.5
Last Price0.62Jun 23, 2025
Change
1.1464.77%
Bid0.22
Ask0.3
volume10
Intrest3
Last Price32.5Jun 20, 2025
Change
00%
Bid35.8
Ask40.7
volume0
Intrest15
Strike
505
505
Last Price0.33Jun 23, 2025
Change
1.7884.36%
Bid0.25
Ask0.33
volume253
Intrest554
Last Price27.75Jun 23, 2025
Change
-
Bid32.15
Ask38.75
volume17
Intrest0
Strike
507.5
507.5
Last Price0.37Jun 23, 2025
Change
1.5680.83%
Bid0.29
Ask0.38
volume38
Intrest16
Last Price25.3Jun 23, 2025
Change
0.451.81%
Bid29.6
Ask36
volume1
Intrest13
Strike
510
510
Last Price0.43Jun 23, 2025
Change
1.9181.62%
Bid0.34
Ask0.43
volume312
Intrest1166
Last Price23Jun 23, 2025
Change
-
Bid26.85
Ask34.2
volume1
Intrest0
Strike
512.5
512.5
Last Price0.65Jun 23, 2025
Change
2.6880.48%
Bid0.4
Ask0.5
volume32
Intrest7
Last Price20.1Jun 23, 2025
Change
2.212.29%
Bid24.4
Ask31.45
volume1
Intrest10
Strike
515
515
Last Price0.52Jun 23, 2025
Change
2.3882.07%
Bid0.48
Ask0.57
volume1012
Intrest904
Last Price18.55Jun 23, 2025
Change
-
Bid22.2
Ask29.5
volume1
Intrest0
Strike
517.5
517.5
Last Price0.74Jun 23, 2025
Change
3.6383.07%
Bid0.57
Ask0.68
volume81
Intrest15
Last Price18.9Jun 23, 2025
Change
2.0211.97%
Bid21.3
Ask26.2
volume18
Intrest41
Strike
520
520
Last Price0.72Jun 23, 2025
Change
3.6883.64%
Bid0.69
Ask0.81
volume147
Intrest506
Last Price12.17Jun 23, 2025
Change
-
Bid19.65
Ask23.7
volume3
Intrest0
Strike
522.5
522.5
Last Price0.91Jun 23, 2025
Change
4.3982.83%
Bid0.84
Ask0.99
volume32
Intrest11
Last Price10.37Jun 23, 2025
Change
2.4819.3%
Bid17.55
Ask21.35
volume3
Intrest3
Strike
525
525
Last Price1.09Jun 23, 2025
Change
4.9181.83%
Bid1.04
Ask1.19
volume972
Intrest1195
Last Price15.69Jun 23, 2025
Change
4.3938.85%
Bid14.9
Ask17.85
volume3
Intrest9
Strike
527.5
527.5
Last Price2.2Jun 23, 2025
Change
4.1165.13%
Bid1.3
Ask1.48
volume35
Intrest44
Last Price7.9Jun 23, 2025
Change
2.121%
Bid12.85
Ask16.3
volume7
Intrest43
Strike
530
530
Last Price2.01Jun 23, 2025
Change
4.8970.87%
Bid1.64
Ask1.84
volume114
Intrest782
Last Price11.85Jun 23, 2025
Change
3.5542.77%
Bid12.15
Ask12.75
volume26
Intrest36
Strike
532.5
532.5
Last Price2.64Jun 23, 2025
Change
5.1666.15%
Bid2.07
Ask2.29
volume46
Intrest47
Last Price10.35Jun 23, 2025
Change
3.8559.23%
Bid10.4
Ask10.8
volume108
Intrest112
Strike
535
535
Last Price2.63Jun 23, 2025
Change
7.473.78%
Bid2.61
Ask2.86
volume84
Intrest183
Last Price7.65Jun 23, 2025
Change
2.6553%
Bid8.55
Ask8.95
volume97
Intrest13
Strike
537.5
537.5
Last Price3.32Jun 23, 2025
Change
7.2368.53%
Bid3.25
Ask3.6
volume15
Intrest113
Last Price7.1Jun 23, 2025
Change
2.451.06%
Bid6.9
Ask7.25
volume100
Intrest75
Strike
540
540
Last Price4.2Jun 23, 2025
Change
8.1866.07%
Bid4.1
Ask4.45
volume44
Intrest77
Last Price5.15Jun 23, 2025
Change
1.9359.94%
Bid5.4
Ask5.75
volume198
Intrest6
Strike
542.5
542.5
Last Price10.03Jun 23, 2025
Change
1.2511.08%
Bid5.1
Ask5.5
volume3
Intrest25
Last Price4.35Jun 23, 2025
Change
1.4550%
Bid4.05
Ask4.4
volume201
Intrest39
Strike
545
545
Last Price9.05Jun 23, 2025
Change
6.3541.23%
Bid6.25
Ask6.7
volume35
Intrest87
Last Price3.11Jun 23, 2025
Change
0.7934.05%
Bid3
Ask3.3
volume62
Intrest12
Strike
547.5
547.5
Last Price14.7Jun 23, 2025
Change
2.1512.76%
Bid7.65
Ask8.15
volume10
Intrest2
Last Price2.37Jun 23, 2025
Change
0.7243.64%
Bid2.13
Ask2.38
volume300
Intrest758
Strike
550
550
Last Price9.18Jun 23, 2025
Change
13.0758.74%
Bid9.25
Ask9.85
volume18
Intrest203
Last Price1.51Jun 23, 2025
Change
0.2217.05%
Bid1.49
Ask1.69
volume49
Intrest13
Strike
552.5
552.5
Last Price19.61Jun 20, 2025
Change
00%
Bid11.05
Ask11.7
volume0
Intrest1
Last Price1.1Jun 23, 2025
Change
0.054.76%
Bid1.03
Ask1.19
volume186
Intrest379
Strike
555
555
Last Price13.68Jun 23, 2025
Change
7.1734.39%
Bid11.55
Ask17.1
volume38
Intrest124
Last Price0.85Jun 23, 2025
Change
0.113.33%
Bid0.7
Ask0.84
volume22
Intrest16
Strike
557.5
557.5
Last Price26.16Jun 20, 2025
Change
00%
Bid13.95
Ask16.55
volume0
Intrest8
Last Price0.54Jun 23, 2025
Change
0.011.82%
Bid0.48
Ask0.59
volume62
Intrest136
Strike
560
560
Last Price23.97Jun 23, 2025
Change
5.1917.8%
Bid15.25
Ask20.25
volume34
Intrest137
Last Price0.22Jun 23, 2025
Change
0.2452.17%
Bid0.33
Ask0.42
volume15
Intrest55
Strike
562.5
562.5
Last Price27Jun 23, 2025
Change
2.297.82%
Bid17.7
Ask22.5
volume1
Intrest55
Last Price0.15Jun 23, 2025
Change
0.2562.5%
Bid0.21
Ask0.3
volume10
Intrest74
Strike
565
565
Last Price28.77Jun 23, 2025
Change
7.7721.26%
Bid20.1
Ask25
volume3
Intrest70
Last Price0.19Jun 23, 2025
Change
0.0417.39%
Bid0.14
Ask0.21
volume29
Intrest45
Strike
567.5
567.5
Last Price33.95Jun 23, 2025
Change
2.588.22%
Bid22.55
Ask27.4
volume2
Intrest26
Last Price0.12Jun 23, 2025
Change
0.1147.83%
Bid0.11
Ask0.16
volume18
Intrest85
Strike
570
570
Last Price33.75Jun 23, 2025
Change
1.153.3%
Bid24.05
Ask31.5
volume2
Intrest28
Last Price0.05Jun 23, 2025
Change
0.0964.29%
Bid0.05
Ask0.12
volume103
Intrest36
Strike
572.5
572.5
Last Price38.25Jun 20, 2025
Change
00%
Bid26.6
Ask34
volume0
Intrest5
Last Price0.05Jun 23, 2025
Change
0.1168.75%
Bid0.03
Ask0.09
volume19
Intrest87
Strike
575
575
Last Price43.85Jun 23, 2025
Change
5.9715.76%
Bid30.1
Ask36.2
volume2
Intrest3
Last Price0.02Jun 23, 2025
Change
0.0880%
Bid-
Ask0.08
volume12
Intrest10
Strike
577.5
577.5
Last Price46.44Jun 20, 2025
Change
00%
Bid31.6
Ask38.9
volume0
Intrest0
Last Price0.02Jun 23, 2025
Change
0.0675%
Bid-
Ask0.07
volume9
Intrest426
Strike
580
580
Last Price48.99Jun 20, 2025
Change
00%
Bid34.15
Ask41.5
volume0
Intrest4
Last Price0.03Jun 23, 2025
Change
0.0350%
Bid0.01
Ask0.06
volume5
Intrest115
Strike
582.5
582.5
Last Price11.71Jun 16, 2025
Change
00%
Bid37.55
Ask42.4
volume0
Intrest0
Last Price0.01Jun 23, 2025
Change
0.0480%
Bid-
Ask0.05
volume4
Intrest407
Strike
585
585
Last Price25.88Jun 18, 2025
Change
00%
Bid40.05
Ask44.9
volume0
Intrest0
Last Price0.03Jun 23, 2025
Change
0.0562.5%
Bid-
Ask0.05
volume1
Intrest99
Strike
587.5
587.5
Last Price56.48Jun 20, 2025
Change
00%
Bid41.6
Ask49
volume0
Intrest0
Last Price0.01Jun 23, 2025
Change
0.0375%
Bid-
Ask0.01
volume5
Intrest47
Strike
590
590
Last Price58.72Jun 20, 2025
Change
00%
Bid45.05
Ask49.9
volume0
Intrest0
Last Price0.05Jun 20, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest27
Strike
592.5
592.5
Last Price61.71Jun 20, 2025
Change
00%
Bid47.45
Ask53.75
volume0
Intrest0
Last Price0.01Jun 23, 2025
Change
0.0375%
Bid-
Ask0.01
volume4
Intrest120
Strike
595
595
Last Price64.02Jun 20, 2025
Change
00%
Bid49.95
Ask56.3
volume0
Intrest0
Last Price0.13Jun 18, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest18
Strike
597.5
597.5
Last Price-
Change
-
Bid51.4
Ask59
volume0
Intrest0
Last Price0.01Jun 20, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest43
Strike
600
600
Last Price68.96Jun 20, 2025
Change
00%
Bid54.1
Ask61.55
volume0
Intrest0
Last Price0.1Jun 18, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest40
Strike
602.5
602.5
Last Price-
Change
-
Bid56.4
Ask63.95
volume0
Intrest0
Last Price0.02Jun 23, 2025
Change
0.0777.78%
Bid-
Ask0.04
volume3
Intrest95
Strike
605
605
Last Price26.48May 20, 2025
Change
00%
Bid59.1
Ask66.55
volume0
Intrest0
Last Price0.03Jun 20, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest5
Strike
607.5
607.5
Last Price-
Change
-
Bid62.1
Ask68.75
volume0
Intrest0
Last Price0.01Jun 23, 2025
Change
0.0583.33%
Bid-
Ask0.01
volume3
Intrest275
Strike
610
610
Last Price21.1Jun 11, 2025
Change
00%
Bid64.1
Ask71.55
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.04
volume0
Intrest0
Strike
612.5
612.5
Last Price-
Change
-
Bid66.6
Ask73.95
volume0
Intrest0
Last Price0.01Jun 20, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest65
Strike
615
615
Last Price-
Change
-
Bid69.95
Ask75.05
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.04
volume0
Intrest0
Strike
617.5
617.5
Last Price-
Change
-
Bid71.6
Ask78.8
volume0
Intrest0
Last Price0.02Jun 20, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest25
Strike
620
620
Last Price-
Change
-
Bid75.05
Ask81.15
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.04
volume0
Intrest0
Strike
622.5
622.5
Last Price-
Change
-
Bid77.2
Ask83.75
volume0
Intrest0
Last Price0.21Jun 13, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest31
Strike
625
625
Last Price-
Change
-
Bid79.95
Ask86.25
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.04
volume0
Intrest0
Strike
627.5
627.5
Last Price-
Change
-
Bid81.85
Ask88.8
volume0
Intrest0
Last Price0.04Jun 18, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest25
Strike
630
630
Last Price-
Change
-
Bid84.9
Ask91.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.04
volume0
Intrest0
Strike
632.5
632.5
Last Price-
Change
-
Bid87.45
Ask93.75
volume0
Intrest0
Last Price0.2May 30, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest4
Strike
635
635
Last Price-
Change
-
Bid89.9
Ask95
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.04
volume0
Intrest0
Strike
637.5
637.5
Last Price-
Change
-
Bid92.4
Ask98.8
volume0
Intrest0
Last Price0.14Jun 05, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest2
Strike
640
640
Last Price-
Change
-
Bid94.9
Ask101.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.04
volume0
Intrest0
Strike
645
645
Last Price-
Change
-
Bid99.9
Ask106.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.04
volume0
Intrest0
Strike
650
650
Last Price-
Change
-
Bid105
Ask111.45
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.04
volume0
Intrest0
Strike
655
655
Last Price-
Change
-
Bid109.9
Ask116.3
volume0
Intrest0
Last Price0.04Jun 10, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest2
Strike
660
660
Last Price-
Change
-
Bid114.15
Ask121.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.04
volume0
Intrest0
Strike
665
665
Last Price-
Change
-
Bid119.9
Ask126.3
volume0
Intrest0
Last Price0.05May 27, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest1
Strike
670
670
Last Price-
Change
-
Bid124.9
Ask131.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.04
volume0
Intrest0
Strike
675
675
Last Price-
Change
-
Bid129.9
Ask136.25
volume0
Intrest0