$540.61
-16.96-3.04%
가까이에: -
$540.00
-0.61-0.11%
시간외: 7:24 PM EDT
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
-
Bid249.15
Ask253.05
volume0
Intrest0
Strike
290
290
Last Price-
Change
-
Bid-
Ask0.03
volume0
Intrest0
Last Price-
Change
-
Bid238.85
Ask243.05
volume0
Intrest0
Strike
300
300
Last Price0.08Mar 24, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest2
Last Price-
Change
-
Bid228.85
Ask233.4
volume0
Intrest0
Strike
310
310
Last Price0.27Mar 24, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest2
Last Price-
Change
-
Bid218.85
Ask223.4
volume0
Intrest0
Strike
320
320
Last Price-
Change
-
Bid-
Ask0.03
volume0
Intrest0
Last Price-
Change
-
Bid208.85
Ask213.4
volume0
Intrest0
Strike
330
330
Last Price-
Change
-
Bid-
Ask0.03
volume0
Intrest0
Last Price-
Change
-
Bid198.85
Ask203.4
volume0
Intrest0
Strike
340
340
Last Price-
Change
-
Bid-
Ask0.03
volume0
Intrest0
Last Price-
Change
-
Bid188.85
Ask193.4
volume0
Intrest0
Strike
350
350
Last Price0.01Mar 25, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest49
Last Price-
Change
-
Bid178.85
Ask183
volume0
Intrest0
Strike
360
360
Last Price-
Change
-
Bid-
Ask0.03
volume0
Intrest0
Last Price-
Change
-
Bid168.95
Ask173
volume0
Intrest0
Strike
370
370
Last Price0.03Mar 18, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest1
Last Price-
Change
-
Bid159
Ask163
volume0
Intrest0
Strike
380
380
Last Price-
Change
-
Bid-
Ask0.03
volume0
Intrest0
Last Price-
Change
-
Bid153.95
Ask158
volume0
Intrest0
Strike
385
385
Last Price-
Change
-
Bid-
Ask0.03
volume0
Intrest0
Last Price143.48Mar 17, 2025
Change
00%
Bid149
Ask153
volume0
Intrest2
Strike
390
390
Last Price-
Change
-
Bid-
Ask0.03
volume0
Intrest0
Last Price138.54Mar 17, 2025
Change
00%
Bid143.85
Ask148
volume0
Intrest0
Strike
395
395
Last Price-
Change
-
Bid-
Ask0.03
volume0
Intrest0
Last Price-
Change
-
Bid139.2
Ask143
volume0
Intrest0
Strike
400
400
Last Price-
Change
-
Bid-
Ask0.03
volume0
Intrest0
Last Price-
Change
-
Bid128.85
Ask133
volume0
Intrest0
Strike
410
410
Last Price-
Change
-
Bid-
Ask0.03
volume0
Intrest0
Last Price-
Change
-
Bid118.85
Ask123
volume0
Intrest0
Strike
420
420
Last Price0.27Mar 13, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest1
Last Price-
Change
-
Bid113.9
Ask118
volume0
Intrest0
Strike
425
425
Last Price-
Change
-
Bid-
Ask0.03
volume0
Intrest0
Last Price-
Change
-
Bid109.2
Ask113
volume0
Intrest0
Strike
430
430
Last Price0.01Mar 27, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest10
Last Price108.85Mar 10, 2025
Change
00%
Bid104.2
Ask108
volume0
Intrest0
Strike
435
435
Last Price0.05Mar 21, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest29
Last Price-
Change
-
Bid98.85
Ask103
volume0
Intrest0
Strike
440
440
Last Price0.05Mar 21, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest3
Last Price-
Change
-
Bid93.9
Ask98
volume0
Intrest0
Strike
445
445
Last Price-
Change
-
Bid-
Ask0.02
volume0
Intrest0
Last Price-
Change
-
Bid88.9
Ask93
volume0
Intrest0
Strike
450
450
Last Price0.09Mar 20, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest36
Last Price-
Change
-
Bid86.4
Ask90.5
volume0
Intrest0
Strike
452.5
452.5
Last Price-
Change
-
Bid-
Ask0.02
volume0
Intrest0
Last Price-
Change
-
Bid83.85
Ask88
volume0
Intrest0
Strike
455
455
Last Price0.01Mar 26, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest100
Last Price-
Change
-
Bid81.7
Ask85.5
volume0
Intrest0
Strike
457.5
457.5
Last Price0.01Mar 26, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest23
Last Price-
Change
-
Bid79.2
Ask83
volume0
Intrest0
Strike
460
460
Last Price0.01Mar 26, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest57
Last Price-
Change
-
Bid76.85
Ask80.5
volume0
Intrest0
Strike
462.5
462.5
Last Price0.01Mar 26, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest15
Last Price82.18Mar 28, 2025
Change
2.112.5%
Bid73.95
Ask78
volume1
Intrest1
Strike
465
465
Last Price0.16Mar 21, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest1
Last Price-
Change
-
Bid71.8
Ask75.5
volume0
Intrest0
Strike
467.5
467.5
Last Price-
Change
-
Bid-
Ask0.02
volume0
Intrest0
Last Price-
Change
-
Bid69.6
Ask73
volume0
Intrest0
Strike
470
470
Last Price0.15Mar 21, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest12
Last Price-
Change
-
Bid67.1
Ask70.5
volume0
Intrest0
Strike
472.5
472.5
Last Price0.06Mar 24, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest100
Last Price-
Change
-
Bid64.6
Ask68
volume0
Intrest0
Strike
475
475
Last Price0.03Mar 25, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest106
Last Price-
Change
-
Bid62.1
Ask65.5
volume0
Intrest0
Strike
477.5
477.5
Last Price0.06Mar 24, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest7
Last Price-
Change
-
Bid59.6
Ask63
volume0
Intrest0
Strike
480
480
Last Price0.06Mar 24, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest16
Last Price-
Change
-
Bid57.1
Ask60.5
volume0
Intrest0
Strike
482.5
482.5
Last Price0.02Mar 27, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest111
Last Price-
Change
-
Bid54.6
Ask58
volume0
Intrest0
Strike
485
485
Last Price0.09Mar 24, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest24
Last Price-
Change
-
Bid52.1
Ask55.45
volume0
Intrest0
Strike
487.5
487.5
Last Price0.09Mar 24, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest17
Last Price-
Change
-
Bid49.2
Ask53
volume0
Intrest0
Strike
490
490
Last Price0.01Mar 27, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest8
Last Price-
Change
-
Bid47.1
Ask50.45
volume0
Intrest0
Strike
492.5
492.5
Last Price0.11Mar 25, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest4
Last Price-
Change
-
Bid44.6
Ask48
volume0
Intrest0
Strike
495
495
Last Price0.05Mar 26, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest40
Last Price-
Change
-
Bid42.2
Ask45.9
volume0
Intrest0
Strike
497.5
497.5
Last Price0.1Mar 25, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest11
Last Price42.56Mar 24, 2025
Change
00%
Bid38.85
Ask43.4
volume0
Intrest6
Strike
500
500
Last Price0.01Mar 28, 2025
Change
00%
Bid-
Ask0.03
volume1
Intrest101
Last Price-
Change
-
Bid37.1
Ask40.9
volume0
Intrest0
Strike
502.5
502.5
Last Price0.01Mar 28, 2025
Change
0.0150%
Bid-
Ask0.01
volume20
Intrest25
Last Price37.6Mar 24, 2025
Change
00%
Bid34.6
Ask38
volume0
Intrest5
Strike
505
505
Last Price0.01Mar 28, 2025
Change
0.0150%
Bid-
Ask0.03
volume10
Intrest97
Last Price-
Change
-
Bid32.1
Ask35.5
volume0
Intrest0
Strike
507.5
507.5
Last Price0.05Mar 26, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest42
Last Price31.72Mar 24, 2025
Change
00%
Bid29.6
Ask33
volume0
Intrest6
Strike
510
510
Last Price0.01Mar 28, 2025
Change
00%
Bid-
Ask0.03
volume1
Intrest84
Last Price-
Change
-
Bid27.1
Ask30.5
volume0
Intrest0
Strike
512.5
512.5
Last Price0.01Mar 28, 2025
Change
00%
Bid-
Ask0.03
volume8
Intrest84
Last Price26.82Mar 24, 2025
Change
00%
Bid24.05
Ask28.05
volume0
Intrest15
Strike
515
515
Last Price0.02Mar 28, 2025
Change
0.0133.33%
Bid-
Ask0.03
volume10
Intrest58
Last Price14.6Mar 14, 2025
Change
00%
Bid21.35
Ask26.25
volume0
Intrest4
Strike
517.5
517.5
Last Price0.01Mar 28, 2025
Change
0.0150%
Bid-
Ask0.03
volume1
Intrest264
Last Price22.75Mar 28, 2025
Change
0.853.6%
Bid18.95
Ask23.75
volume1
Intrest10
Strike
520
520
Last Price0.01Mar 28, 2025
Change
0.0888.89%
Bid-
Ask0.02
volume9
Intrest144
Last Price21.39Mar 25, 2025
Change
00%
Bid16.4
Ask21.15
volume0
Intrest5
Strike
522.5
522.5
Last Price0.07Mar 27, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest80
Last Price22.65Mar 28, 2025
Change
1.326.19%
Bid13.9
Ask18.9
volume21
Intrest29
Strike
525
525
Last Price0.01Mar 28, 2025
Change
0.0266.67%
Bid0.01
Ask0.03
volume12
Intrest92
Last Price14.14Mar 28, 2025
Change
7.7635.43%
Bid11.45
Ask16.25
volume24
Intrest47
Strike
527.5
527.5
Last Price0.2Mar 26, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest56
Last Price11.62Mar 28, 2025
Change
16.6958.95%
Bid9.5
Ask13.5
volume23
Intrest75
Strike
530
530
Last Price0.04Mar 28, 2025
Change
0.0233.33%
Bid-
Ask0.03
volume14
Intrest132
Last Price9.17Mar 28, 2025
Change
7.8946.25%
Bid6.15
Ask10.05
volume44
Intrest259
Strike
532.5
532.5
Last Price0.02Mar 28, 2025
Change
0.2392%
Bid-
Ask0.03
volume2
Intrest45
Last Price6.69Mar 28, 2025
Change
15.8470.31%
Bid5.15
Ask6.35
volume21
Intrest342
Strike
535
535
Last Price0.03Mar 28, 2025
Change
0.0240%
Bid-
Ask0.03
volume700
Intrest831
Last Price5.1Mar 28, 2025
Change
16.3776.25%
Bid2.67
Ask3.85
volume2
Intrest142
Strike
537.5
537.5
Last Price0.05Mar 28, 2025
Change
0.0654.55%
Bid-
Ask0.03
volume24
Intrest46
Last Price2.75Mar 28, 2025
Change
15.685.01%
Bid0.32
Ask1.36
volume3
Intrest54
Strike
540
540
Last Price0.04Mar 28, 2025
Change
0.0866.67%
Bid-
Ask0.25
volume224
Intrest156
Last Price0.25Mar 28, 2025
Change
15.4598.41%
Bid-
Ask0.04
volume28
Intrest84
Strike
542.5
542.5
Last Price1.42Mar 28, 2025
Change
1.24688.89%
Bid1.17
Ask2.33
volume152
Intrest48
Last Price0.01Mar 28, 2025
Change
13.5699.93%
Bid-
Ask0.03
volume39
Intrest83
Strike
545
545
Last Price4.62Mar 28, 2025
Change
4.331493.1%
Bid2.84
Ask6.15
volume362
Intrest91
Last Price0.02Mar 28, 2025
Change
10.2199.8%
Bid-
Ask0.03
volume70
Intrest36
Strike
547.5
547.5
Last Price5.79Mar 28, 2025
Change
5.451602.94%
Bid4.1
Ask7.5
volume195
Intrest112
Last Price0.01Mar 28, 2025
Change
8.0499.88%
Bid-
Ask0.03
volume126
Intrest203
Strike
550
550
Last Price9.28Mar 28, 2025
Change
8.731587.27%
Bid7.3
Ask10.8
volume116
Intrest88
Last Price0.02Mar 28, 2025
Change
6.3399.69%
Bid-
Ask0.03
volume81
Intrest102
Strike
552.5
552.5
Last Price9.75Mar 28, 2025
Change
8.82948.39%
Bid9.5
Ask13.2
volume189
Intrest132
Last Price0.01Mar 28, 2025
Change
4.9499.8%
Bid-
Ask0.03
volume64
Intrest100
Strike
555
555
Last Price14.55Mar 28, 2025
Change
13.13924.65%
Bid12
Ask15.7
volume147
Intrest227
Last Price0.02Mar 28, 2025
Change
2.8299.3%
Bid-
Ask0.01
volume120
Intrest77
Strike
557.5
557.5
Last Price16.59Mar 28, 2025
Change
14.09563.6%
Bid14.25
Ask18.05
volume34
Intrest41
Last Price0.01Mar 28, 2025
Change
1.9999.5%
Bid-
Ask0.03
volume86
Intrest145
Strike
560
560
Last Price17.2Mar 28, 2025
Change
13.11320.54%
Bid16.45
Ask21.05
volume21
Intrest58
Last Price0.01Mar 28, 2025
Change
0.7498.67%
Bid-
Ask0.01
volume13
Intrest79
Strike
562.5
562.5
Last Price5.4Mar 27, 2025
Change
00%
Bid19.5
Ask23.95
volume0
Intrest14
Last Price0.01Mar 28, 2025
Change
0.3797.37%
Bid-
Ask0.01
volume20
Intrest95
Strike
565
565
Last Price7.65Mar 27, 2025
Change
00%
Bid21.15
Ask26.15
volume0
Intrest7
Last Price0.01Mar 28, 2025
Change
0.1794.44%
Bid-
Ask0.03
volume6
Intrest46
Strike
567.5
567.5
Last Price-
Change
-
Bid23.65
Ask28.65
volume0
Intrest0
Last Price0.01Mar 28, 2025
Change
0.0583.33%
Bid-
Ask0.01
volume8
Intrest152
Strike
570
570
Last Price33.91Mar 21, 2025
Change
00%
Bid26.45
Ask31.15
volume0
Intrest1
Last Price0.02Mar 27, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest42
Strike
572.5
572.5
Last Price-
Change
-
Bid29.1
Ask33.65
volume0
Intrest0
Last Price0.01Mar 27, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest68
Strike
575
575
Last Price15.25Mar 27, 2025
Change
00%
Bid31.6
Ask36.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.02
volume0
Intrest0
Strike
577.5
577.5
Last Price-
Change
-
Bid34.1
Ask38.65
volume0
Intrest0
Last Price0.01Mar 25, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest83
Strike
580
580
Last Price25.16Mar 04, 2025
Change
00%
Bid36.6
Ask41.15
volume0
Intrest0
Last Price0.01Mar 27, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest1
Strike
582.5
582.5
Last Price-
Change
-
Bid39.1
Ask43.65
volume0
Intrest0
Last Price0.02Mar 27, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest38
Strike
585
585
Last Price-
Change
-
Bid42
Ask45.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.02
volume0
Intrest0
Strike
587.5
587.5
Last Price-
Change
-
Bid44.5
Ask48.3
volume0
Intrest0
Last Price0.01Mar 24, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest34
Strike
590
590
Last Price-
Change
-
Bid47
Ask50.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.02
volume0
Intrest0
Strike
592.5
592.5
Last Price-
Change
-
Bid49.5
Ask52.9
volume0
Intrest0
Last Price0.01Mar 25, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest38
Strike
595
595
Last Price-
Change
-
Bid52
Ask55.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.02
volume0
Intrest0
Strike
597.5
597.5
Last Price-
Change
-
Bid54.5
Ask57.9
volume0
Intrest0
Last Price0.34Mar 24, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest23
Strike
600
600
Last Price-
Change
-
Bid57
Ask60.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.02
volume0
Intrest0
Strike
602.5
602.5
Last Price-
Change
-
Bid59.5
Ask62.9
volume0
Intrest0
Last Price0.04Mar 20, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest4
Strike
605
605
Last Price-
Change
-
Bid62
Ask65.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.02
volume0
Intrest0
Strike
607.5
607.5
Last Price-
Change
-
Bid64.5
Ask67.9
volume0
Intrest0
Last Price0.09Mar 14, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest2
Strike
610
610
Last Price-
Change
-
Bid67
Ask70.4
volume0
Intrest0
Last Price0.26Mar 05, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest7
Strike
615
615
Last Price-
Change
-
Bid72
Ask75.4
volume0
Intrest0
Last Price0.1Mar 14, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest15
Strike
620
620
Last Price-
Change
-
Bid77
Ask80.4
volume0
Intrest0
Last Price0.5Feb 28, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest1
Strike
625
625
Last Price-
Change
-
Bid82
Ask85.4
volume0
Intrest0
Last Price0.07Mar 12, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest35
Strike
630
630
Last Price-
Change
-
Bid87
Ask90.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.02
volume0
Intrest0
Strike
635
635
Last Price-
Change
-
Bid92
Ask95.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.02
volume0
Intrest0
Strike
640
640
Last Price-
Change
-
Bid97
Ask100.4
volume0
Intrest0
Last Price0.38Mar 24, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest2
Strike
645
645
Last Price-
Change
-
Bid102
Ask105.4
volume0
Intrest0
Last Price0.01Mar 26, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest2
Strike
650
650
Last Price-
Change
-
Bid107
Ask110.4
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved