$599.12
Benzinga
Benzinga
Benzinga
수요일, 8월 26
Mastercard Inc 옵션 체인
MANYSE
Mastercard Options
View Mastercard (MA) options chain, put/call ratios, volume and open interest data.
P/C Ratio (Vol)
—
P/C Ratio (OI)
0.90
Volume vs. Open Interest by Strike
Volume by Expiration
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
-
Bid295.4
Ask302.4
volume0
Intrest0
Strike
300
300
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Last Price-
Change
-
Bid285.4
Ask292.5
volume0
Intrest0
Strike
310
310
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Last Price-
Change
-
Bid275.4
Ask282.4
volume0
Intrest0
Strike
320
320
Last Price0.1Jul 27, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest8
Last Price-
Change
-
Bid265.4
Ask271.5
volume0
Intrest0
Strike
330
330
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Last Price-
Change
-
Bid255.4
Ask261.5
volume0
Intrest0
Strike
340
340
Last Price0.02Aug 25, 2026
Change
-0%
Bid-
Ask0.1
volume0
Intrest0
Last Price-
Change
-
Bid245.4
Ask251.5
volume0
Intrest0
Strike
350
350
Last Price0.02Aug 25, 2026
Change
-0%
Bid-
Ask0.1
volume0
Intrest20
Last Price-
Change
-
Bid235.4
Ask241.5
volume0
Intrest0
Strike
360
360
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price-
Change
-
Bid230.4
Ask236.8
volume0
Intrest0
Strike
365
365
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price-
Change
-
Bid225.4
Ask232.2
volume0
Intrest0
Strike
370
370
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price161Jul 13, 2026
Change
-0%
Bid220.4
Ask226.5
volume0
Intrest1
Strike
375
375
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price156Jul 13, 2026
Change
-0%
Bid215.4
Ask221.5
volume0
Intrest1
Strike
380
380
Last Price0.13Aug 04, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest0
Last Price-
Change
-
Bid210.4
Ask217.4
volume0
Intrest0
Strike
385
385
Last Price0.03Aug 06, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest1
Last Price-
Change
-
Bid205.4
Ask212.2
volume0
Intrest0
Strike
390
390
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price-
Change
-
Bid200.5
Ask207.4
volume0
Intrest0
Strike
395
395
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price-
Change
-
Bid195.5
Ask202.7
volume0
Intrest0
Strike
400
400
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price-
Change
-
Bid190.5
Ask197.4
volume0
Intrest0
Strike
405
405
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price-
Change
-
Bid185.5
Ask192.4
volume0
Intrest0
Strike
410
410
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price-
Change
-
Bid180.5
Ask187.4
volume0
Intrest0
Strike
415
415
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price-
Change
-
Bid175.5
Ask181.9
volume0
Intrest0
Strike
420
420
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price-
Change
-
Bid170.5
Ask177.3
volume0
Intrest0
Strike
425
425
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price-
Change
-
Bid165.5
Ask172.3
volume0
Intrest0
Strike
430
430
Last Price1.18Jul 22, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest18
Last Price-
Change
-
Bid160.5
Ask167.5
volume0
Intrest0
Strike
435
435
Last Price0.25Jul 30, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest34
Last Price-
Change
-
Bid155.5
Ask161.9
volume0
Intrest0
Strike
440
440
Last Price0.47Jul 30, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest17
Last Price-
Change
-
Bid150.5
Ask158
volume0
Intrest0
Strike
445
445
Last Price0.54Jul 27, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest21
Last Price-
Change
-
Bid145.5
Ask152.4
volume0
Intrest0
Strike
450
450
Last Price0.04Aug 18, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest105
Last Price88.4Jul 14, 2026
Change
-0%
Bid140.5
Ask146.9
volume0
Intrest1
Strike
455
455
Last Price0.8Jul 27, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest12
Last Price-
Change
-
Bid135.5
Ask141.9
volume0
Intrest0
Strike
460
460
Last Price0.54Aug 03, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest36
Last Price-
Change
-
Bid130.5
Ask137
volume0
Intrest0
Strike
465
465
Last Price1.25Jul 24, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest14
Last Price59.7Jul 10, 2026
Change
-0%
Bid125.5
Ask131.6
volume0
Intrest1
Strike
470
470
Last Price0.3Aug 03, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest14
Last Price-
Change
-
Bid120.5
Ask128.5
volume0
Intrest0
Strike
475
475
Last Price0.69Jul 30, 2026
Change
-0%
Bid-
Ask2
volume0
Intrest15
Last Price-
Change
-
Bid115.5
Ask121.7
volume0
Intrest0
Strike
480
480
Last Price0.69Jul 30, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest13
Last Price83.45Jul 29, 2026
Change
-0%
Bid111.2
Ask115.9
volume0
Intrest20
Strike
485
485
Last Price0.05Aug 18, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest6
Last Price57.6Jul 21, 2026
Change
-0%
Bid105.5
Ask111.6
volume0
Intrest2
Strike
490
490
Last Price0.35Aug 07, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest18
Last Price59.6Jul 16, 2026
Change
-0%
Bid100.5
Ask106.6
volume0
Intrest1
Strike
495
495
Last Price0.25Aug 10, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest14
Last Price80.4Aug 21, 2026
Change
-0%
Bid95.5
Ask101.8
volume0
Intrest2
Strike
500
500
Last Price0.04Aug 21, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest30
Last Price67.2Aug 05, 2026
Change
-0%
Bid90.5
Ask96.8
volume0
Intrest1
Strike
505
505
Last Price0.15Aug 14, 2026
Change
-0%
Bid-
Ask0.8
volume0
Intrest46
Last Price55.3Aug 17, 2026
Change
-0%
Bid85.5
Ask91.9
volume0
Intrest15
Strike
510
510
Last Price0.05Aug 21, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest68
Last Price25.7Jul 23, 2026
Change
-0%
Bid80.5
Ask86.6
volume0
Intrest36
Strike
515
515
Last Price0.08Aug 18, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest205
Last Price76.55Aug 24, 2026
Change
-0%
Bid75.5
Ask81.6
volume0
Intrest17
Strike
520
520
Last Price0.68Aug 24, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest22
Last Price-
Change
-
Bid73
Ask79.3
volume0
Intrest0
Strike
522.5
522.5
Last Price0.73Aug 24, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest1
Last Price73Aug 25, 2026
Change
-0%
Bid70.5
Ask76.8
volume0
Intrest6
Strike
525
525
Last Price0.06Aug 24, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest25
Last Price-
Change
-
Bid68
Ask74.1
volume0
Intrest0
Strike
527.5
527.5
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price66.76Aug 24, 2026
Change
-0%
Bid65.5
Ask71.6
volume0
Intrest21
Strike
530
530
Last Price0.09Aug 24, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest44
Last Price-
Change
-
Bid63.1
Ask68.9
volume0
Intrest0
Strike
532.5
532.5
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price62.05Aug 25, 2026
Change
-0%
Bid60.6
Ask66.4
volume0
Intrest7
Strike
535
535
Last Price0.05Aug 24, 2026
Change
-0%
Bid-
Ask0.1
volume0
Intrest62
Last Price60.34Aug 25, 2026
Change
-0%
Bid58.1
Ask64.4
volume0
Intrest1
Strike
537.5
537.5
Last Price0.15Aug 21, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest1
Last Price59.5Aug 25, 2026
Change
-0%
Bid58
Ask61.9
volume0
Intrest68
Strike
540
540
Last Price0.15Aug 25, 2026
Change
-0%
Bid-
Ask0.65
volume0
Intrest60
Last Price33.55Aug 20, 2026
Change
-0%
Bid53.1
Ask59.1
volume0
Intrest9
Strike
542.5
542.5
Last Price0.7Aug 18, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest8
Last Price34.57Aug 21, 2026
Change
-0%
Bid50.6
Ask56.5
volume0
Intrest18
Strike
545
545
Last Price0.15Aug 24, 2026
Change
-0%
Bid-
Ask0.1
volume0
Intrest89
Last Price19.4Aug 17, 2026
Change
-0%
Bid48.1
Ask53.9
volume0
Intrest1
Strike
547.5
547.5
Last Price0.11Aug 24, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest7
Last Price30.95Aug 21, 2026
Change
-0%
Bid45.6
Ask51.5
volume0
Intrest31
Strike
550
550
Last Price0.7Aug 25, 2026
Change
-0%
Bid-
Ask1.2
volume0
Intrest130
Last Price19.94Aug 11, 2026
Change
-0%
Bid43.1
Ask49
volume0
Intrest19
Strike
552.5
552.5
Last Price0.15Aug 24, 2026
Change
-0%
Bid-
Ask0.15
volume0
Intrest14
Last Price19.21Aug 18, 2026
Change
-0%
Bid40.6
Ask46.5
volume0
Intrest13
Strike
555
555
Last Price0.15Aug 24, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest69
Last Price19.93Aug 20, 2026
Change
-0%
Bid38.1
Ask44.2
volume0
Intrest3
Strike
557.5
557.5
Last Price0.13Aug 24, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest58
Last Price22.6Aug 21, 2026
Change
-0%
Bid36.2
Ask41.9
volume0
Intrest54
Strike
560
560
Last Price0.16Aug 25, 2026
Change
-0%
Bid0.05
Ask1.1
volume0
Intrest146
Last Price19.27Aug 21, 2026
Change
-0%
Bid33.1
Ask39.2
volume0
Intrest1
Strike
562.5
562.5
Last Price0.14Aug 25, 2026
Change
-0%
Bid0.05
Ask0.6
volume0
Intrest32
Last Price32.7Aug 24, 2026
Change
-0%
Bid30.7
Ask36.7
volume0
Intrest30
Strike
565
565
Last Price0.15Aug 25, 2026
Change
-0%
Bid0.05
Ask0.25
volume0
Intrest51
Last Price30.67Aug 24, 2026
Change
-0%
Bid28.2
Ask36.2
volume0
Intrest1
Strike
567.5
567.5
Last Price0.34Aug 24, 2026
Change
-0%
Bid-
Ask0.6
volume0
Intrest15
Last Price28.74Aug 24, 2026
Change
-0%
Bid25.4
Ask33.5
volume0
Intrest76
Strike
570
570
Last Price0.19Aug 25, 2026
Change
-0%
Bid0.05
Ask0.2
volume0
Intrest90
Last Price25.57Aug 24, 2026
Change
-0%
Bid23.3
Ask31.3
volume0
Intrest54
Strike
572.5
572.5
Last Price0.25Aug 25, 2026
Change
-0%
Bid0.05
Ask0.55
volume0
Intrest18
Last Price24.05Aug 25, 2026
Change
-0%
Bid22.5
Ask26.4
volume0
Intrest120
Strike
575
575
Last Price0.2Aug 25, 2026
Change
-0%
Bid0.1
Ask0.6
volume0
Intrest69
Last Price21.6Aug 25, 2026
Change
-0%
Bid20.1
Ask24.4
volume0
Intrest20
Strike
577.5
577.5
Last Price0.5Aug 25, 2026
Change
-0%
Bid0.2
Ask0.7
volume0
Intrest160
Last Price20.94Aug 24, 2026
Change
-0%
Bid17.8
Ask22.1
volume0
Intrest88
Strike
580
580
Last Price0.6Aug 25, 2026
Change
-0%
Bid0.3
Ask0.95
volume0
Intrest107
Last Price5.3Aug 21, 2026
Change
-0%
Bid15.6
Ask18.3
volume0
Intrest37
Strike
582.5
582.5
Last Price0.85Aug 25, 2026
Change
-0%
Bid0.45
Ask1.25
volume0
Intrest41
Last Price14.64Aug 25, 2026
Change
-0%
Bid13.4
Ask17.4
volume0
Intrest159
Strike
585
585
Last Price0.9Aug 25, 2026
Change
-0%
Bid0.55
Ask1.35
volume0
Intrest29
Last Price12.64Aug 25, 2026
Change
-0%
Bid11.4
Ask15.1
volume0
Intrest30
Strike
587.5
587.5
Last Price1.63Aug 25, 2026
Change
-0%
Bid1
Ask2.1
volume0
Intrest37
Last Price11.72Aug 25, 2026
Change
-0%
Bid9.6
Ask11.9
volume0
Intrest104
Strike
590
590
Last Price2.5Aug 25, 2026
Change
-0%
Bid1.5
Ask2.6
volume0
Intrest36
Last Price8.7Aug 25, 2026
Change
-0%
Bid7.9
Ask10.3
volume0
Intrest11
Strike
592.5
592.5
Last Price3.1Aug 25, 2026
Change
-0%
Bid1.95
Ask3.3
volume0
Intrest6
Last Price6.7Aug 25, 2026
Change
-0%
Bid6.6
Ask9
volume0
Intrest159
Strike
595
595
Last Price3.1Aug 25, 2026
Change
-0%
Bid2.15
Ask4
volume0
Intrest34
Last Price5.94Aug 25, 2026
Change
-0%
Bid5.3
Ask7.1
volume0
Intrest37
Strike
597.5
597.5
Last Price4.95Aug 25, 2026
Change
-0%
Bid3.4
Ask5.2
volume0
Intrest11
Last Price3.77Aug 25, 2026
Change
-0%
Bid4
Ask5.2
volume0
Intrest396
Strike
600
600
Last Price5.9Aug 25, 2026
Change
-0%
Bid4.8
Ask6.5
volume0
Intrest35
Last Price3.15Aug 25, 2026
Change
-0%
Bid2.95
Ask4.1
volume0
Intrest41
Strike
602.5
602.5
Last Price9.05Aug 24, 2026
Change
-0%
Bid6.1
Ask8
volume0
Intrest6
Last Price2.8Aug 25, 2026
Change
-0%
Bid2.45
Ask3.3
volume0
Intrest251
Strike
605
605
Last Price44.1Aug 10, 2026
Change
-0%
Bid7.5
Ask10
volume0
Intrest1
Last Price1.9Aug 25, 2026
Change
-0%
Bid1.9
Ask2.8
volume0
Intrest18
Strike
607.5
607.5
Last Price10.79Aug 25, 2026
Change
-0%
Bid9.6
Ask12.1
volume0
Intrest2
Last Price1.5Aug 25, 2026
Change
-0%
Bid1.35
Ask1.7
volume0
Intrest398
Strike
610
610
Last Price43.9Aug 07, 2026
Change
-0%
Bid11.7
Ask14.5
volume0
Intrest0
Last Price0.9Aug 25, 2026
Change
-0%
Bid0.95
Ask1.45
volume0
Intrest11
Strike
612.5
612.5
Last Price-
Change
-
Bid13.7
Ask16.7
volume0
Intrest0
Last Price0.75Aug 25, 2026
Change
-0%
Bid0.35
Ask1.1
volume0
Intrest50
Strike
615
615
Last Price39.3Jul 30, 2026
Change
-0%
Bid15.4
Ask19
volume0
Intrest0
Last Price0.52Aug 25, 2026
Change
-0%
Bid0.25
Ask0.9
volume0
Intrest26
Strike
617.5
617.5
Last Price-
Change
-
Bid17.7
Ask21.3
volume0
Intrest0
Last Price0.31Aug 25, 2026
Change
-0%
Bid0.15
Ask0.75
volume0
Intrest282
Strike
620
620
Last Price53.4Aug 07, 2026
Change
-0%
Bid19.1
Ask23.6
volume0
Intrest0
Last Price0.12Aug 25, 2026
Change
-0%
Bid0.05
Ask0.55
volume0
Intrest14
Strike
622.5
622.5
Last Price-
Change
-
Bid21.1
Ask27.4
volume0
Intrest0
Last Price0.13Aug 25, 2026
Change
-0%
Bid0.05
Ask0.25
volume0
Intrest24
Strike
625
625
Last Price54.6Jul 31, 2026
Change
-0%
Bid25
Ask29.5
volume0
Intrest0
Last Price0.38Aug 25, 2026
Change
-0%
Bid0.05
Ask0.7
volume0
Intrest8
Strike
627.5
627.5
Last Price-
Change
-
Bid25.7
Ask32.1
volume0
Intrest0
Last Price0.03Aug 25, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest55
Strike
630
630
Last Price-
Change
-
Bid28
Ask34.7
volume0
Intrest0
Last Price0.1Aug 24, 2026
Change
-0%
Bid-
Ask3.1
volume0
Intrest117
Strike
632.5
632.5
Last Price-
Change
-
Bid30.2
Ask37.2
volume0
Intrest0
Last Price0.3Aug 07, 2026
Change
-0%
Bid-
Ask1.65
volume0
Intrest15
Strike
635
635
Last Price-
Change
-
Bid32.8
Ask39.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1
volume0
Intrest0
Strike
637.5
637.5
Last Price-
Change
-
Bid35.4
Ask42.2
volume0
Intrest0
Last Price0.05Aug 24, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest4
Strike
640
640
Last Price-
Change
-
Bid38.4
Ask44.7
volume0
Intrest0
Last Price0.15Aug 25, 2026
Change
-0%
Bid-
Ask4.2
volume0
Intrest19
Strike
645
645
Last Price-
Change
-
Bid43.3
Ask49.7
volume0
Intrest0
Last Price0.59Aug 04, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest1
Strike
650
650
Last Price-
Change
-
Bid48.3
Ask54.7
volume0
Intrest0
Last Price0.52Aug 04, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest5
Strike
655
655
Last Price-
Change
-
Bid53.4
Ask59.7
volume0
Intrest0
Last Price0.3Aug 05, 2026
Change
-0%
Bid-
Ask4.2
volume0
Intrest1
Strike
660
660
Last Price63.88Aug 24, 2026
Change
-0%
Bid58.8
Ask64.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
665
665
Last Price-
Change
-
Bid63.5
Ask69.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
670
670
Last Price-
Change
-
Bid68.6
Ask74.7
volume0
Intrest0
Last Price0.03Aug 24, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest1
Strike
675
675
Last Price-
Change
-
Bid74
Ask79.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
680
680
Last Price81.91Aug 25, 2026
Change
-0%
Bid77.9
Ask84.7
volume0
Intrest4
Last Price-
Change
-
Bid-
Ask1.6
volume0
Intrest0
Strike
685
685
Last Price86.94Aug 25, 2026
Change
-0%
Bid82.9
Ask89.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Strike
690
690
Last Price-
Change
-
Bid88.4
Ask94.7
volume0
Intrest0
Benzinga
© 2026 Benzinga | All Rights Reserved