$585.60
7.821.35%
가까이에: -
$585.49
-0.11-0.02%
시간외: 5:16 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
-
Bid270.3
Ask277.9
volume0
Intrest0
Strike
290
290
Last Price-
Change
-
Bid-
Ask0.04
volume0
Intrest0
Last Price-
Change
-
Bid261.05
Ask267.65
volume0
Intrest0
Strike
300
300
Last Price-
Change
-
Bid-
Ask0.04
volume0
Intrest0
Last Price-
Change
-
Bid255.35
Ask262.9
volume0
Intrest0
Strike
305
305
Last Price-
Change
-
Bid-
Ask0.04
volume0
Intrest0
Last Price-
Change
-
Bid251.05
Ask256.35
volume0
Intrest0
Strike
310
310
Last Price0.12Apr 25, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest18
Last Price-
Change
-
Bid246.05
Ask251.35
volume0
Intrest0
Strike
315
315
Last Price-
Change
-
Bid-
Ask0.04
volume0
Intrest0
Last Price-
Change
-
Bid240.3
Ask247.9
volume0
Intrest0
Strike
320
320
Last Price-
Change
-
Bid-
Ask0.04
volume0
Intrest0
Last Price-
Change
-
Bid235.35
Ask242.9
volume0
Intrest0
Strike
325
325
Last Price-
Change
-
Bid-
Ask0.04
volume0
Intrest0
Last Price-
Change
-
Bid231.05
Ask236.3
volume0
Intrest0
Strike
330
330
Last Price-
Change
-
Bid-
Ask0.04
volume0
Intrest0
Last Price-
Change
-
Bid226.05
Ask232.7
volume0
Intrest0
Strike
335
335
Last Price-
Change
-
Bid-
Ask0.04
volume0
Intrest0
Last Price-
Change
-
Bid221.05
Ask226.35
volume0
Intrest0
Strike
340
340
Last Price-
Change
-
Bid-
Ask0.04
volume0
Intrest0
Last Price-
Change
-
Bid216.05
Ask222.7
volume0
Intrest0
Strike
345
345
Last Price0.74Apr 24, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest31
Last Price-
Change
-
Bid210.3
Ask216.35
volume0
Intrest0
Strike
350
350
Last Price0.76Apr 24, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest32
Last Price-
Change
-
Bid206.05
Ask212.65
volume0
Intrest0
Strike
355
355
Last Price0.11Apr 25, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest25
Last Price132.39Apr 07, 2025
Change
00%
Bid201.05
Ask207.65
volume0
Intrest1
Strike
360
360
Last Price-
Change
-
Bid-
Ask0.04
volume0
Intrest0
Last Price-
Change
-
Bid196.05
Ask201.3
volume0
Intrest0
Strike
365
365
Last Price3.69Apr 10, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest10
Last Price-
Change
-
Bid190.5
Ask197.65
volume0
Intrest0
Strike
370
370
Last Price-
Change
-
Bid-
Ask0.04
volume0
Intrest0
Last Price-
Change
-
Bid185.3
Ask192.9
volume0
Intrest0
Strike
375
375
Last Price-
Change
-
Bid-
Ask0.04
volume0
Intrest0
Last Price-
Change
-
Bid180.35
Ask187.9
volume0
Intrest0
Strike
380
380
Last Price3.29Apr 11, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest20
Last Price-
Change
-
Bid176.05
Ask182.7
volume0
Intrest0
Strike
385
385
Last Price0.58Apr 24, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest41
Last Price160.24May 01, 2025
Change
00%
Bid171.05
Ask177.65
volume0
Intrest1
Strike
390
390
Last Price0.29Apr 29, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest3
Last Price154.13May 01, 2025
Change
00%
Bid166.05
Ask172.7
volume0
Intrest1
Strike
395
395
Last Price-
Change
-
Bid-
Ask0.04
volume0
Intrest0
Last Price-
Change
-
Bid161.05
Ask167.7
volume0
Intrest0
Strike
400
400
Last Price-
Change
-
Bid-
Ask0.04
volume0
Intrest0
Last Price101Apr 09, 2025
Change
00%
Bid156.05
Ask161.35
volume0
Intrest1
Strike
405
405
Last Price0.22Apr 30, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest20
Last Price-
Change
-
Bid151.05
Ask157.7
volume0
Intrest0
Strike
410
410
Last Price-
Change
-
Bid-
Ask0.04
volume0
Intrest0
Last Price-
Change
-
Bid146.05
Ask151.35
volume0
Intrest0
Strike
415
415
Last Price0.58Apr 29, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest1
Last Price-
Change
-
Bid141.05
Ask147.6
volume0
Intrest0
Strike
420
420
Last Price0.24May 01, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest1
Last Price140.15May 23, 2025
Change
00%
Bid136.05
Ask142.65
volume0
Intrest1
Strike
425
425
Last Price5.82Apr 09, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest1
Last Price-
Change
-
Bid131.05
Ask137.7
volume0
Intrest0
Strike
430
430
Last Price0.6Apr 30, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest1
Last Price-
Change
-
Bid126.05
Ask132.5
volume0
Intrest0
Strike
435
435
Last Price0.09May 06, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest4
Last Price-
Change
-
Bid121.05
Ask127.6
volume0
Intrest0
Strike
440
440
Last Price0.35May 01, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest1
Last Price-
Change
-
Bid116.05
Ask122.7
volume0
Intrest0
Strike
445
445
Last Price-
Change
-
Bid-
Ask0.04
volume0
Intrest0
Last Price-
Change
-
Bid111.05
Ask117.6
volume0
Intrest0
Strike
450
450
Last Price0.01May 21, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest27
Last Price-
Change
-
Bid106.05
Ask112.9
volume0
Intrest0
Strike
455
455
Last Price0.18May 05, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest27
Last Price-
Change
-
Bid101.05
Ask107.65
volume0
Intrest0
Strike
460
460
Last Price0.03May 21, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest7
Last Price104.32May 22, 2025
Change
00%
Bid96.05
Ask102.7
volume0
Intrest4
Strike
465
465
Last Price0.1May 08, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest27
Last Price-
Change
-
Bid90.4
Ask97.7
volume0
Intrest0
Strike
470
470
Last Price0.03May 13, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest18
Last Price94.34May 22, 2025
Change
00%
Bid86.2
Ask92.65
volume0
Intrest4
Strike
475
475
Last Price0.02May 12, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest16
Last Price-
Change
-
Bid80.3
Ask87.9
volume0
Intrest0
Strike
480
480
Last Price0.01May 22, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest23
Last Price-
Change
-
Bid76.05
Ask82.7
volume0
Intrest0
Strike
485
485
Last Price0.02May 16, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest10
Last Price75.75May 23, 2025
Change
00%
Bid71.05
Ask77.7
volume0
Intrest1
Strike
490
490
Last Price0.59May 06, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest33
Last Price-
Change
-
Bid68.55
Ask75.2
volume0
Intrest0
Strike
492.5
492.5
Last Price-
Change
-
Bid-
Ask0.04
volume0
Intrest0
Last Price39Apr 22, 2025
Change
00%
Bid66.05
Ask72.7
volume0
Intrest2
Strike
495
495
Last Price0.27May 09, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest5
Last Price-
Change
-
Bid63.55
Ask70.2
volume0
Intrest0
Strike
497.5
497.5
Last Price-
Change
-
Bid-
Ask0.04
volume0
Intrest0
Last Price65.1May 23, 2025
Change
00%
Bid61.05
Ask67.6
volume0
Intrest5
Strike
500
500
Last Price0.05May 21, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest30
Last Price-
Change
-
Bid58.55
Ask65.2
volume0
Intrest0
Strike
502.5
502.5
Last Price-
Change
-
Bid-
Ask0.04
volume0
Intrest0
Last Price-
Change
-
Bid56.05
Ask62.7
volume0
Intrest0
Strike
505
505
Last Price0.05May 21, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest105
Last Price-
Change
-
Bid53.55
Ask60.15
volume0
Intrest0
Strike
507.5
507.5
Last Price-
Change
-
Bid-
Ask0.04
volume0
Intrest0
Last Price34.95Apr 30, 2025
Change
00%
Bid51.05
Ask57.7
volume0
Intrest2
Strike
510
510
Last Price0.16May 14, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest23
Last Price-
Change
-
Bid48.55
Ask55.1
volume0
Intrest0
Strike
512.5
512.5
Last Price0.03May 21, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest1
Last Price64.06May 13, 2025
Change
00%
Bid46.1
Ask52.7
volume0
Intrest5
Strike
515
515
Last Price0.02May 22, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest40
Last Price-
Change
-
Bid43.55
Ask50.2
volume0
Intrest0
Strike
517.5
517.5
Last Price-
Change
-
Bid-
Ask0.04
volume0
Intrest0
Last Price63May 16, 2025
Change
00%
Bid41.05
Ask47.7
volume0
Intrest7
Strike
520
520
Last Price0.02May 19, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest27
Last Price-
Change
-
Bid38.55
Ask45.2
volume0
Intrest0
Strike
522.5
522.5
Last Price0.1May 21, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest2
Last Price44.36May 09, 2025
Change
00%
Bid36.05
Ask42.7
volume0
Intrest15
Strike
525
525
Last Price0.01May 22, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest202
Last Price-
Change
-
Bid33.55
Ask40.2
volume0
Intrest0
Strike
527.5
527.5
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest15
Last Price38.92May 22, 2025
Change
00%
Bid31.05
Ask37.65
volume0
Intrest16
Strike
530
530
Last Price0.1May 22, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest77
Last Price-
Change
-
Bid28.55
Ask35.2
volume0
Intrest0
Strike
532.5
532.5
Last Price-
Change
-
Bid-
Ask0.04
volume0
Intrest0
Last Price35.22May 12, 2025
Change
00%
Bid26.25
Ask32.65
volume0
Intrest19
Strike
535
535
Last Price0.03May 23, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest35
Last Price-
Change
-
Bid22.8
Ask30.2
volume0
Intrest0
Strike
537.5
537.5
Last Price0.09May 23, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest5
Last Price24.6May 23, 2025
Change
00%
Bid20.45
Ask27.7
volume0
Intrest32
Strike
540
540
Last Price0.1May 23, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest86
Last Price24.55May 07, 2025
Change
00%
Bid18.15
Ask25.2
volume0
Intrest2
Strike
542.5
542.5
Last Price0.05May 23, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest4
Last Price37.61May 13, 2025
Change
00%
Bid15.3
Ask22.7
volume0
Intrest14
Strike
545
545
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest152
Last Price-
Change
-
Bid13.35
Ask20.2
volume0
Intrest0
Strike
547.5
547.5
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest5
Last Price22May 22, 2025
Change
00%
Bid10.75
Ask18
volume0
Intrest13
Strike
550
550
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest102
Last Price20.75May 12, 2025
Change
00%
Bid7.8
Ask13.85
volume0
Intrest2
Strike
552.5
552.5
Last Price0.01May 23, 2025
Change
00%
Bid0.01
Ask0.04
volume0
Intrest435
Last Price9May 23, 2025
Change
00%
Bid5.3
Ask11.3
volume0
Intrest16
Strike
555
555
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest112
Last Price13.19May 22, 2025
Change
00%
Bid2.99
Ask8.85
volume0
Intrest9
Strike
557.5
557.5
Last Price0.04May 23, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest585
Last Price4May 23, 2025
Change
00%
Bid1.41
Ask6.35
volume0
Intrest37
Strike
560
560
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest245
Last Price2.6May 23, 2025
Change
00%
Bid0.31
Ask3.45
volume0
Intrest16
Strike
562.5
562.5
Last Price0.06May 23, 2025
Change
00%
Bid-
Ask0.11
volume0
Intrest151
Last Price0.08May 23, 2025
Change
00%
Bid0.01
Ask0.05
volume0
Intrest25
Strike
565
565
Last Price1May 23, 2025
Change
00%
Bid1.01
Ask5.5
volume0
Intrest363
Last Price0.04May 23, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest11
Strike
567.5
567.5
Last Price2.11May 23, 2025
Change
00%
Bid1.18
Ask6.35
volume0
Intrest298
Last Price0.05May 23, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest87
Strike
570
570
Last Price4.1May 23, 2025
Change
00%
Bid2.04
Ask8.8
volume0
Intrest655
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest53
Strike
572.5
572.5
Last Price6.74May 23, 2025
Change
00%
Bid4.5
Ask11.2
volume0
Intrest57
Last Price0.02May 23, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest102
Strike
575
575
Last Price7.95May 23, 2025
Change
00%
Bid7
Ask13.9
volume0
Intrest92
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest130
Strike
577.5
577.5
Last Price11.81May 23, 2025
Change
00%
Bid9.45
Ask17.65
volume0
Intrest79
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest156
Strike
580
580
Last Price14.1May 23, 2025
Change
00%
Bid12
Ask20.15
volume0
Intrest879
Last Price0.02May 23, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest201
Strike
582.5
582.5
Last Price10May 22, 2025
Change
00%
Bid14.8
Ask22.2
volume0
Intrest13
Last Price0.02May 23, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest307
Strike
585
585
Last Price17.49May 22, 2025
Change
00%
Bid17
Ask25.15
volume0
Intrest2
Last Price0.11May 22, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest89
Strike
587.5
587.5
Last Price11.04May 20, 2025
Change
00%
Bid21.1
Ask25.9
volume0
Intrest2
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest318
Strike
590
590
Last Price20May 21, 2025
Change
00%
Bid21.85
Ask28.85
volume0
Intrest1
Last Price0.02May 23, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest30
Strike
592.5
592.5
Last Price7.5May 19, 2025
Change
00%
Bid24.6
Ask32.2
volume0
Intrest0
Last Price0.02May 23, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest614
Strike
595
595
Last Price21May 21, 2025
Change
00%
Bid27.1
Ask35.1
volume0
Intrest2
Last Price0.06May 22, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest67
Strike
597.5
597.5
Last Price-
Change
-
Bid29.6
Ask37.2
volume0
Intrest0
Last Price0.05May 22, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest667
Strike
600
600
Last Price35.55May 23, 2025
Change
00%
Bid32.1
Ask39.7
volume0
Intrest1
Last Price0.04May 23, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest69
Strike
602.5
602.5
Last Price-
Change
-
Bid34.6
Ask42.2
volume0
Intrest0
Last Price0.07May 21, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest96
Strike
605
605
Last Price-
Change
-
Bid37.1
Ask44.7
volume0
Intrest0
Last Price0.06May 21, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest3108
Strike
607.5
607.5
Last Price-
Change
-
Bid39.6
Ask47.2
volume0
Intrest0
Last Price0.08May 20, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest151
Strike
610
610
Last Price-
Change
-
Bid42.1
Ask49.7
volume0
Intrest0
Last Price0.06May 21, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest12
Strike
612.5
612.5
Last Price-
Change
-
Bid44.6
Ask52.2
volume0
Intrest0
Last Price0.06May 21, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest302
Strike
615
615
Last Price-
Change
-
Bid47.1
Ask55.1
volume0
Intrest0
Last Price0.02May 20, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest16
Strike
617.5
617.5
Last Price-
Change
-
Bid49.6
Ask57.2
volume0
Intrest0
Last Price0.07May 20, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest1500
Strike
620
620
Last Price-
Change
-
Bid52.1
Ask59.7
volume0
Intrest0
Last Price0.04May 21, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest9
Strike
622.5
622.5
Last Price-
Change
-
Bid54.6
Ask62.2
volume0
Intrest0
Last Price0.02May 20, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest1
Strike
625
625
Last Price-
Change
-
Bid57.1
Ask64.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.04
volume0
Intrest0
Strike
627.5
627.5
Last Price-
Change
-
Bid59.6
Ask67.2
volume0
Intrest0
Last Price0.02May 22, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest5
Strike
630
630
Last Price-
Change
-
Bid62.1
Ask69.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.04
volume0
Intrest0
Strike
632.5
632.5
Last Price-
Change
-
Bid64.6
Ask72.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.04
volume0
Intrest0
Strike
635
635
Last Price-
Change
-
Bid67.1
Ask74.7
volume0
Intrest0
Last Price0.03May 19, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest1
Strike
637.5
637.5
Last Price-
Change
-
Bid69.6
Ask77.2
volume0
Intrest0
Last Price0.01May 19, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest1
Strike
640
640
Last Price-
Change
-
Bid72.1
Ask79.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.04
volume0
Intrest0
Strike
642.5
642.5
Last Price-
Change
-
Bid74.8
Ask82.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.04
volume0
Intrest0
Strike
645
645
Last Price-
Change
-
Bid77.1
Ask84.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.04
volume0
Intrest0
Strike
647.5
647.5
Last Price-
Change
-
Bid79.6
Ask87.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.04
volume0
Intrest0
Strike
650
650
Last Price-
Change
-
Bid82.1
Ask89.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.04
volume0
Intrest0
Strike
652.5
652.5
Last Price-
Change
-
Bid84.6
Ask92.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.04
volume0
Intrest0
Strike
655
655
Last Price-
Change
-
Bid87.1
Ask94.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.04
volume0
Intrest0
Strike
657.5
657.5
Last Price-
Change
-
Bid89.6
Ask97.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.04
volume0
Intrest0
Strike
660
660
Last Price-
Change
-
Bid92.1
Ask99.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.04
volume0
Intrest0
Strike
662.5
662.5
Last Price-
Change
-
Bid94.6
Ask102.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.04
volume0
Intrest0
Strike
665
665
Last Price-
Change
-
Bid97.1
Ask104.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.04
volume0
Intrest0
Strike
667.5
667.5
Last Price-
Change
-
Bid99.6
Ask107.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.04
volume0
Intrest0
Strike
670
670
Last Price-
Change
-
Bid102.1
Ask109.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.04
volume0
Intrest0
Strike
672.5
672.5
Last Price-
Change
-
Bid104.6
Ask112.2
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved