$591.73
-6.74-1.13%
가까이에: Aug 27, 5:00 PM EST
$591.12
-0.61-0.1%
시간외: 7:23 PM EST
Benzinga
Benzinga
Benzinga
금요일, 8월 28
Mastercard Inc 옵션 체인
MANYSE
Mastercard Options
View Mastercard (MA) options chain, put/call ratios, volume and open interest data.
P/C Ratio (Vol)
0.86
P/C Ratio (OI)
0.91
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
-
Bid289.1
Ask295.5
volume0
Intrest0
Strike
300
300
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Last Price-
Change
-
Bid279
Ask285.5
volume0
Intrest0
Strike
310
310
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Last Price272.37Aug 27, 2026
Change
-
Bid269
Ask275.5
volume1
Intrest0
Strike
320
320
Last Price0.1Jul 27, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest8
Last Price262.44Aug 27, 2026
Change
-
Bid259
Ask265.5
volume1
Intrest0
Strike
330
330
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Last Price-
Change
-
Bid249
Ask255.5
volume0
Intrest0
Strike
340
340
Last Price0.02Aug 25, 2026
Change
-0%
Bid-
Ask8.6
volume0
Intrest18
Last Price-
Change
-
Bid239
Ask245.5
volume0
Intrest0
Strike
350
350
Last Price0.02Aug 25, 2026
Change
-0%
Bid-
Ask8.6
volume0
Intrest20
Last Price-
Change
-
Bid229
Ask235.5
volume0
Intrest0
Strike
360
360
Last Price-
Change
-
Bid-
Ask8.6
volume0
Intrest0
Last Price-
Change
-
Bid224.1
Ask230.4
volume0
Intrest0
Strike
365
365
Last Price-
Change
-
Bid-
Ask5.9
volume0
Intrest0
Last Price-
Change
-
Bid219.1
Ask225.4
volume0
Intrest0
Strike
370
370
Last Price-
Change
-
Bid-
Ask8.6
volume0
Intrest0
Last Price161Jul 13, 2026
Change
-0%
Bid214.1
Ask220.5
volume0
Intrest1
Strike
375
375
Last Price-
Change
-
Bid-
Ask8.6
volume0
Intrest0
Last Price217.9Aug 26, 2026
Change
-0%
Bid208.9
Ask215.5
volume0
Intrest1
Strike
380
380
Last Price0.02Aug 27, 2026
Change
0.1184.62%
Bid-
Ask8.6
volume2
Intrest0
Last Price212.9Aug 26, 2026
Change
-0%
Bid204.1
Ask210.5
volume0
Intrest1
Strike
385
385
Last Price0.05Aug 27, 2026
Change
0.0266.67%
Bid-
Ask8.6
volume2
Intrest1
Last Price-
Change
-
Bid199.1
Ask205.5
volume0
Intrest0
Strike
390
390
Last Price0.04Aug 27, 2026
Change
-
Bid-
Ask2.25
volume1
Intrest0
Last Price-
Change
-
Bid194.1
Ask200.5
volume0
Intrest0
Strike
395
395
Last Price0.04Aug 27, 2026
Change
-
Bid-
Ask8.6
volume1
Intrest0
Last Price-
Change
-
Bid189.1
Ask195.5
volume0
Intrest0
Strike
400
400
Last Price-
Change
-
Bid-
Ask8.6
volume0
Intrest0
Last Price-
Change
-
Bid184.1
Ask190.2
volume0
Intrest0
Strike
405
405
Last Price-
Change
-
Bid-
Ask8.6
volume0
Intrest0
Last Price-
Change
-
Bid178.9
Ask185.5
volume0
Intrest0
Strike
410
410
Last Price-
Change
-
Bid-
Ask5.8
volume0
Intrest0
Last Price-
Change
-
Bid173.9
Ask180.5
volume0
Intrest0
Strike
415
415
Last Price-
Change
-
Bid-
Ask8.1
volume0
Intrest0
Last Price-
Change
-
Bid169.7
Ask175.5
volume0
Intrest0
Strike
420
420
Last Price-
Change
-
Bid-
Ask8.6
volume0
Intrest0
Last Price-
Change
-
Bid164.1
Ask169.3
volume0
Intrest0
Strike
425
425
Last Price-
Change
-
Bid-
Ask8.6
volume0
Intrest0
Last Price-
Change
-
Bid159.1
Ask165.5
volume0
Intrest0
Strike
430
430
Last Price1.18Jul 22, 2026
Change
-0%
Bid-
Ask8.6
volume0
Intrest18
Last Price-
Change
-
Bid154.1
Ask160.5
volume0
Intrest0
Strike
435
435
Last Price0.25Jul 30, 2026
Change
-0%
Bid-
Ask8.6
volume0
Intrest34
Last Price-
Change
-
Bid149.5
Ask155.5
volume0
Intrest0
Strike
440
440
Last Price0.47Jul 30, 2026
Change
-0%
Bid-
Ask8.6
volume0
Intrest17
Last Price-
Change
-
Bid144.6
Ask150.5
volume0
Intrest0
Strike
445
445
Last Price0.54Jul 27, 2026
Change
-0%
Bid-
Ask5.1
volume0
Intrest21
Last Price-
Change
-
Bid139.1
Ask145.5
volume0
Intrest0
Strike
450
450
Last Price0.04Aug 18, 2026
Change
-0%
Bid-
Ask5.3
volume0
Intrest105
Last Price88.4Jul 14, 2026
Change
-0%
Bid134
Ask140.5
volume0
Intrest1
Strike
455
455
Last Price0.8Jul 27, 2026
Change
-0%
Bid-
Ask8.6
volume0
Intrest12
Last Price-
Change
-
Bid129
Ask135.5
volume0
Intrest0
Strike
460
460
Last Price0.54Aug 03, 2026
Change
-0%
Bid-
Ask8.6
volume0
Intrest36
Last Price127.31Aug 27, 2026
Change
-
Bid124
Ask130.5
volume1
Intrest0
Strike
465
465
Last Price1.25Jul 24, 2026
Change
-0%
Bid-
Ask8.6
volume0
Intrest14
Last Price59.7Jul 10, 2026
Change
-0%
Bid119
Ask125.5
volume0
Intrest1
Strike
470
470
Last Price0.3Aug 03, 2026
Change
-0%
Bid-
Ask8.6
volume0
Intrest14
Last Price117.38Aug 27, 2026
Change
-
Bid114
Ask119.8
volume1
Intrest0
Strike
475
475
Last Price0.69Jul 30, 2026
Change
-0%
Bid-
Ask2
volume0
Intrest15
Last Price-
Change
-
Bid108.9
Ask115.6
volume0
Intrest0
Strike
480
480
Last Price0.69Jul 30, 2026
Change
-0%
Bid-
Ask8.6
volume0
Intrest13
Last Price83.45Jul 29, 2026
Change
-0%
Bid105
Ask109.5
volume0
Intrest20
Strike
485
485
Last Price0.04Aug 26, 2026
Change
-0%
Bid-
Ask8.6
volume0
Intrest26
Last Price102.54Aug 27, 2026
Change
44.9478.02%
Bid99
Ask105.5
volume5
Intrest2
Strike
490
490
Last Price0.35Aug 07, 2026
Change
-0%
Bid-
Ask8.6
volume0
Intrest18
Last Price97.42Aug 27, 2026
Change
37.8263.46%
Bid94
Ask100.6
volume1
Intrest1
Strike
495
495
Last Price0.25Aug 10, 2026
Change
-0%
Bid-
Ask8.6
volume0
Intrest14
Last Price92.64Aug 27, 2026
Change
12.2415.22%
Bid89.1
Ask95.5
volume6
Intrest2
Strike
500
500
Last Price0.04Aug 21, 2026
Change
-0%
Bid-
Ask5.7
volume0
Intrest30
Last Price87.49Aug 27, 2026
Change
20.2930.19%
Bid84
Ask90.4
volume1
Intrest1
Strike
505
505
Last Price0.15Aug 14, 2026
Change
-0%
Bid-
Ask7.9
volume0
Intrest46
Last Price82.68Aug 27, 2026
Change
27.3849.51%
Bid79.1
Ask85.5
volume1
Intrest15
Strike
510
510
Last Price0.05Aug 21, 2026
Change
-0%
Bid-
Ask8.6
volume0
Intrest68
Last Price25.7Jul 23, 2026
Change
-0%
Bid74
Ask80.5
volume0
Intrest36
Strike
515
515
Last Price0.08Aug 18, 2026
Change
-0%
Bid-
Ask7.1
volume0
Intrest205
Last Price76.55Aug 24, 2026
Change
-0%
Bid70.5
Ask75.5
volume0
Intrest17
Strike
520
520
Last Price0.68Aug 24, 2026
Change
-0%
Bid-
Ask7.1
volume0
Intrest22
Last Price-
Change
-
Bid66.6
Ask73
volume0
Intrest0
Strike
522.5
522.5
Last Price0.73Aug 24, 2026
Change
-0%
Bid-
Ask5.3
volume0
Intrest1
Last Price73Aug 25, 2026
Change
-0%
Bid64.1
Ask70.5
volume0
Intrest5
Strike
525
525
Last Price0.06Aug 24, 2026
Change
-0%
Bid-
Ask5.1
volume0
Intrest25
Last Price-
Change
-
Bid61.6
Ask68
volume0
Intrest0
Strike
527.5
527.5
Last Price-
Change
-
Bid-
Ask5.1
volume0
Intrest0
Last Price66.76Aug 24, 2026
Change
-0%
Bid59.6
Ask64.8
volume0
Intrest21
Strike
530
530
Last Price0.09Aug 24, 2026
Change
-0%
Bid-
Ask3.1
volume0
Intrest44
Last Price-
Change
-
Bid57.6
Ask63
volume0
Intrest0
Strike
532.5
532.5
Last Price-
Change
-
Bid-
Ask5.3
volume0
Intrest0
Last Price62.05Aug 25, 2026
Change
-0%
Bid54
Ask60.2
volume0
Intrest6
Strike
535
535
Last Price1.84Aug 26, 2026
Change
-0%
Bid-
Ask1.6
volume0
Intrest62
Last Price60.34Aug 25, 2026
Change
-0%
Bid51.4
Ask58
volume0
Intrest1
Strike
537.5
537.5
Last Price1.89Aug 26, 2026
Change
-0%
Bid-
Ask5.1
volume0
Intrest2
Last Price59.5Aug 25, 2026
Change
-0%
Bid50.1
Ask54.5
volume0
Intrest67
Strike
540
540
Last Price0.15Aug 25, 2026
Change
-0%
Bid-
Ask5.1
volume0
Intrest60
Last Price54.96Aug 26, 2026
Change
-0%
Bid46.5
Ask53
volume0
Intrest8
Strike
542.5
542.5
Last Price0.7Aug 18, 2026
Change
-0%
Bid-
Ask5.3
volume0
Intrest8
Last Price48.15Aug 27, 2026
Change
4.278.15%
Bid44
Ask50.5
volume1
Intrest18
Strike
545
545
Last Price0.15Aug 24, 2026
Change
-0%
Bid-
Ask3
volume0
Intrest89
Last Price19.4Aug 17, 2026
Change
-0%
Bid41.5
Ask48
volume0
Intrest1
Strike
547.5
547.5
Last Price0.11Aug 24, 2026
Change
-0%
Bid-
Ask0.35
volume0
Intrest7
Last Price30.95Aug 21, 2026
Change
-0%
Bid39.1
Ask45.5
volume0
Intrest31
Strike
550
550
Last Price0.59Aug 27, 2026
Change
0.551375%
Bid-
Ask0.5
volume18
Intrest136
Last Price19.94Aug 11, 2026
Change
-0%
Bid36.5
Ask43
volume0
Intrest19
Strike
552.5
552.5
Last Price0.15Aug 24, 2026
Change
-0%
Bid-
Ask1.6
volume0
Intrest14
Last Price19.21Aug 18, 2026
Change
-0%
Bid34.1
Ask40.5
volume0
Intrest13
Strike
555
555
Last Price0.04Aug 27, 2026
Change
0.1173.33%
Bid-
Ask0.05
volume3
Intrest69
Last Price34.6Aug 27, 2026
Change
14.6773.61%
Bid31.6
Ask38
volume1
Intrest3
Strike
557.5
557.5
Last Price0.13Aug 24, 2026
Change
-0%
Bid-
Ask0.35
volume0
Intrest58
Last Price33.27Aug 27, 2026
Change
10.6747.21%
Bid30.1
Ask35.4
volume8
Intrest54
Strike
560
560
Last Price0.16Aug 25, 2026
Change
-0%
Bid-
Ask0.2
volume0
Intrest177
Last Price30.15Aug 27, 2026
Change
10.8856.46%
Bid26.8
Ask33
volume1
Intrest1
Strike
562.5
562.5
Last Price0.05Aug 27, 2026
Change
0.0550%
Bid-
Ask5.1
volume1
Intrest56
Last Price25.3Aug 27, 2026
Change
7.422.63%
Bid24
Ask30.6
volume1
Intrest30
Strike
565
565
Last Price0.13Aug 27, 2026
Change
0.0213.33%
Bid-
Ask0.35
volume1
Intrest53
Last Price22.9Aug 27, 2026
Change
7.7725.33%
Bid21.5
Ask27.9
volume1
Intrest1
Strike
567.5
567.5
Last Price0.3Aug 27, 2026
Change
0.0411.76%
Bid-
Ask5.3
volume2
Intrest15
Last Price19.2Aug 27, 2026
Change
9.5433.19%
Bid20.1
Ask24.3
volume18
Intrest76
Strike
570
570
Last Price0.2Aug 27, 2026
Change
0.0866.67%
Bid-
Ask0.2
volume10
Intrest117
Last Price19.95Aug 27, 2026
Change
5.6221.98%
Bid16.5
Ask21.9
volume1
Intrest54
Strike
572.5
572.5
Last Price0.14Aug 27, 2026
Change
0.017.69%
Bid0.05
Ask0.25
volume1
Intrest30
Last Price17.82Aug 27, 2026
Change
6.2325.9%
Bid14.3
Ask19.4
volume3
Intrest112
Strike
575
575
Last Price0.18Aug 27, 2026
Change
0.0320%
Bid0.05
Ask0.2
volume16
Intrest129
Last Price15.15Aug 27, 2026
Change
6.4529.86%
Bid13.3
Ask17
volume4
Intrest20
Strike
577.5
577.5
Last Price0.5Aug 25, 2026
Change
-0%
Bid0.05
Ask0.35
volume0
Intrest160
Last Price12Aug 27, 2026
Change
8.9442.69%
Bid10.3
Ask14.1
volume6
Intrest88
Strike
580
580
Last Price0.24Aug 27, 2026
Change
0.0620%
Bid0.15
Ask0.35
volume4
Intrest136
Last Price10.4Aug 27, 2026
Change
4.831.58%
Bid8.4
Ask11.4
volume12
Intrest37
Strike
582.5
582.5
Last Price0.45Aug 27, 2026
Change
0.128.57%
Bid0.2
Ask0.6
volume43
Intrest48
Last Price6.4Aug 27, 2026
Change
855.56%
Bid6.4
Ask9.5
volume1
Intrest142
Strike
585
585
Last Price0.8Aug 27, 2026
Change
0.233.33%
Bid0.4
Ask1.2
volume32
Intrest60
Last Price4.1Aug 27, 2026
Change
8.5467.56%
Bid4.8
Ask7.2
volume3
Intrest29
Strike
587.5
587.5
Last Price1.35Aug 27, 2026
Change
0.6592.86%
Bid0.65
Ask1.85
volume9
Intrest61
Last Price3.85Aug 27, 2026
Change
6.5262.87%
Bid3
Ask4.9
volume136
Intrest185
Strike
590
590
Last Price2.2Aug 27, 2026
Change
183.33%
Bid1.2
Ask2.8
volume45
Intrest61
Last Price7.48Aug 26, 2026
Change
-0%
Bid1.65
Ask3.4
volume0
Intrest18
Strike
592.5
592.5
Last Price3.29Aug 27, 2026
Change
1.69105.62%
Bid2.25
Ask4
volume14
Intrest7
Last Price1.4Aug 27, 2026
Change
4.9577.95%
Bid0.7
Ask2
volume19
Intrest153
Strike
595
595
Last Price4.4Aug 27, 2026
Change
2.3109.52%
Bid3.7
Ask5.5
volume30
Intrest68
Last Price1.1Aug 27, 2026
Change
3.1474.06%
Bid0.3
Ask1.25
volume6
Intrest43
Strike
597.5
597.5
Last Price6.4Aug 27, 2026
Change
3.3106.45%
Bid5.2
Ask8.5
volume14
Intrest23
Last Price0.45Aug 27, 2026
Change
3.4588.46%
Bid0.25
Ask1
volume89
Intrest394
Strike
600
600
Last Price8.3Aug 27, 2026
Change
3.884.44%
Bid6.3
Ask9.7
volume15
Intrest114
Last Price0.27Aug 27, 2026
Change
2.4590.07%
Bid0.1
Ask0.45
volume10
Intrest36
Strike
602.5
602.5
Last Price9.05Aug 24, 2026
Change
-0%
Bid8.7
Ask12.7
volume0
Intrest6
Last Price0.15Aug 27, 2026
Change
1.490.32%
Bid-
Ask0.2
volume274
Intrest406
Strike
605
605
Last Price44.1Aug 10, 2026
Change
-0%
Bid10.5
Ask15.3
volume0
Intrest1
Last Price0.24Aug 27, 2026
Change
0.8778.38%
Bid-
Ask0.15
volume4
Intrest20
Strike
607.5
607.5
Last Price9Aug 26, 2026
Change
-0%
Bid12.4
Ask18.8
volume0
Intrest12
Last Price0.02Aug 27, 2026
Change
1.0898.18%
Bid-
Ask0.2
volume37
Intrest397
Strike
610
610
Last Price14Aug 26, 2026
Change
-0%
Bid14.9
Ask21.1
volume0
Intrest15
Last Price0.05Aug 27, 2026
Change
0.4590%
Bid-
Ask0.15
volume6
Intrest25
Strike
612.5
612.5
Last Price15.2Aug 26, 2026
Change
-0%
Bid17.9
Ask23.7
volume0
Intrest5
Last Price0.05Aug 27, 2026
Change
0.2583.33%
Bid-
Ask1.6
volume8
Intrest63
Strike
615
615
Last Price39.3Jul 30, 2026
Change
-0%
Bid21.1
Ask24.7
volume0
Intrest0
Last Price0.54Aug 27, 2026
Change
0.34170%
Bid-
Ask0.05
volume13
Intrest35
Strike
617.5
617.5
Last Price-
Change
-
Bid23.5
Ask28.7
volume0
Intrest0
Last Price0.05Aug 27, 2026
Change
0.0550%
Bid-
Ask1.6
volume1
Intrest397
Strike
620
620
Last Price53.4Aug 07, 2026
Change
-0%
Bid24.7
Ask31.2
volume0
Intrest0
Last Price0.05Aug 26, 2026
Change
-0%
Bid-
Ask3.4
volume0
Intrest14
Strike
622.5
622.5
Last Price-
Change
-
Bid27.2
Ask33.8
volume0
Intrest0
Last Price0.13Aug 25, 2026
Change
-0%
Bid-
Ask1.6
volume0
Intrest44
Strike
625
625
Last Price54.6Jul 31, 2026
Change
-0%
Bid29.8
Ask36.2
volume0
Intrest0
Last Price0.1Aug 27, 2026
Change
0.2873.68%
Bid-
Ask3.7
volume1
Intrest9
Strike
627.5
627.5
Last Price-
Change
-
Bid32.8
Ask38.7
volume0
Intrest0
Last Price0.05Aug 27, 2026
Change
0.0266.67%
Bid-
Ask0.05
volume1
Intrest63
Strike
630
630
Last Price-
Change
-
Bid34.8
Ask41.2
volume0
Intrest0
Last Price0.1Aug 24, 2026
Change
-0%
Bid-
Ask5.1
volume0
Intrest117
Strike
632.5
632.5
Last Price-
Change
-
Bid37.1
Ask43.8
volume0
Intrest0
Last Price0.1Aug 27, 2026
Change
0.266.67%
Bid-
Ask2.4
volume3
Intrest15
Strike
635
635
Last Price-
Change
-
Bid39.6
Ask46.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask5.1
volume0
Intrest0
Strike
637.5
637.5
Last Price-
Change
-
Bid42.2
Ask48.8
volume0
Intrest0
Last Price0.05Aug 24, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest4
Strike
640
640
Last Price-
Change
-
Bid44.7
Ask51.2
volume0
Intrest0
Last Price0.15Aug 25, 2026
Change
-0%
Bid-
Ask6.8
volume0
Intrest25
Strike
645
645
Last Price-
Change
-
Bid49.6
Ask56.2
volume0
Intrest0
Last Price0.05Aug 27, 2026
Change
0.5491.53%
Bid-
Ask0.05
volume3
Intrest1
Strike
650
650
Last Price-
Change
-
Bid54.6
Ask61.2
volume0
Intrest0
Last Price0.52Aug 04, 2026
Change
-0%
Bid-
Ask8.5
volume0
Intrest5
Strike
655
655
Last Price-
Change
-
Bid59.6
Ask66.2
volume0
Intrest0
Last Price0.04Aug 27, 2026
Change
0.2686.67%
Bid-
Ask6.1
volume1
Intrest1
Strike
660
660
Last Price63.88Aug 24, 2026
Change
-0%
Bid64.8
Ask71.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask8.5
volume0
Intrest0
Strike
665
665
Last Price-
Change
-
Bid69.6
Ask76.2
volume0
Intrest0
Last Price0.04Aug 27, 2026
Change
-
Bid-
Ask8.5
volume3
Intrest0
Strike
670
670
Last Price-
Change
-
Bid74.6
Ask81.2
volume0
Intrest0
Last Price0.04Aug 27, 2026
Change
0.0133.33%
Bid-
Ask8.6
volume1
Intrest1
Strike
675
675
Last Price-
Change
-
Bid79.6
Ask86.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask5.7
volume0
Intrest0
Strike
680
680
Last Price81.91Aug 25, 2026
Change
-0%
Bid84.6
Ask91.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask8.6
volume0
Intrest0
Strike
685
685
Last Price86.94Aug 25, 2026
Change
-0%
Bid89.6
Ask96.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Strike
690
690
Last Price-
Change
-
Bid94.7
Ask101.2
volume0
Intrest0
Benzinga
© 2026 Benzinga | All Rights Reserved