Comments
Loading...
Mastercard (NYSE:MA) 株価情報, オプションチェーン
オプションチェーンは、Mastercardの株式オプションの主要データを様々な行使価格と満期日で表示します。トレーダーはこの情報を使用して、潜在的な取引を分析し、Mastercardの市場センチメントを評価します。.
すべてのイン・ザ・マネー
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Strike
Strike
Strike
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Last Price-
Change
-
Bid285.85
Ask293.8
volume0
Intrest0
Strike
290
290
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Last Price-
Change
-
Bid275.85
Ask281.7
volume0
Intrest0
Strike
300
300
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Last Price-
Change
-
Bid270.85
Ask277.3
volume0
Intrest0
Strike
305
305
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Last Price-
Change
-
Bid266.4
Ask273.85
volume0
Intrest0
Strike
310
310
Last Price1.31Apr 28, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest1
Last Price-
Change
-
Bid261.05
Ask268.8
volume0
Intrest0
Strike
315
315
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Last Price-
Change
-
Bid255.8
Ask262.5
volume0
Intrest0
Strike
320
320
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Last Price-
Change
-
Bid250.8
Ask257.5
volume0
Intrest0
Strike
325
325
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Last Price-
Change
-
Bid245.8
Ask252.5
volume0
Intrest0
Strike
330
330
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Last Price-
Change
-
Bid240.85
Ask247.5
volume0
Intrest0
Strike
335
335
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Last Price-
Change
-
Bid235.85
Ask243.85
volume0
Intrest0
Strike
340
340
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Last Price-
Change
-
Bid230.8
Ask238.85
volume0
Intrest0
Strike
345
345
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Last Price-
Change
-
Bid226
Ask233.8
volume0
Intrest0
Strike
350
350
Last Price0.75Apr 24, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest1
Last Price-
Change
-
Bid220.85
Ask226.7
volume0
Intrest0
Strike
355
355
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Last Price-
Change
-
Bid215.8
Ask222.5
volume0
Intrest0
Strike
360
360
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Last Price-
Change
-
Bid210.8
Ask216.7
volume0
Intrest0
Strike
365
365
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Last Price-
Change
-
Bid205.95
Ask212.5
volume0
Intrest0
Strike
370
370
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Last Price-
Change
-
Bid200.8
Ask207.5
volume0
Intrest0
Strike
375
375
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Last Price-
Change
-
Bid195.8
Ask201.7
volume0
Intrest0
Strike
380
380
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Last Price-
Change
-
Bid190.85
Ask197.5
volume0
Intrest0
Strike
385
385
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Last Price180.67May 08, 2025
Change
00%
Bid185.95
Ask191.7
volume0
Intrest1
Strike
390
390
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Last Price172.37May 07, 2025
Change
00%
Bid180.8
Ask186.7
volume0
Intrest1
Strike
395
395
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest5
Last Price-
Change
-
Bid176.35
Ask182.5
volume0
Intrest0
Strike
400
400
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest5
Last Price-
Change
-
Bid171
Ask177.5
volume0
Intrest0
Strike
405
405
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest15
Last Price-
Change
-
Bid165.85
Ask173.85
volume0
Intrest0
Strike
410
410
Last Price1.59Apr 24, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest1
Last Price-
Change
-
Bid160.8
Ask166.55
volume0
Intrest0
Strike
415
415
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Last Price-
Change
-
Bid155.8
Ask163.85
volume0
Intrest0
Strike
420
420
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest6
Last Price-
Change
-
Bid150.85
Ask158.65
volume0
Intrest0
Strike
425
425
Last Price0.13May 07, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest2
Last Price-
Change
-
Bid146.25
Ask152.4
volume0
Intrest0
Strike
430
430
Last Price0.05May 23, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest5
Last Price-
Change
-
Bid140.85
Ask147.5
volume0
Intrest0
Strike
435
435
Last Price4.1Apr 21, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest1
Last Price-
Change
-
Bid135.8
Ask143.9
volume0
Intrest0
Strike
440
440
Last Price0.04May 13, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest3
Last Price-
Change
-
Bid131
Ask137.45
volume0
Intrest0
Strike
445
445
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Last Price-
Change
-
Bid125.8
Ask132.5
volume0
Intrest0
Strike
450
450
Last Price0.13May 09, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest4
Last Price-
Change
-
Bid120.85
Ask127.5
volume0
Intrest0
Strike
455
455
Last Price0.17May 08, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest11
Last Price-
Change
-
Bid115.8
Ask121.6
volume0
Intrest0
Strike
460
460
Last Price0.03May 27, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest18
Last Price-
Change
-
Bid110.8
Ask118.85
volume0
Intrest0
Strike
465
465
Last Price0.14May 12, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest7
Last Price-
Change
-
Bid106.4
Ask112.5
volume0
Intrest0
Strike
470
470
Last Price0.01May 28, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest412
Last Price-
Change
-
Bid100.95
Ask107.5
volume0
Intrest0
Strike
475
475
Last Price0.01May 28, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest51
Last Price90.06May 21, 2025
Change
00%
Bid95.8
Ask101.7
volume0
Intrest1
Strike
480
480
Last Price0.01May 29, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest70
Last Price-
Change
-
Bid90.8
Ask98.85
volume0
Intrest0
Strike
485
485
Last Price0.15May 23, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest29
Last Price-
Change
-
Bid85.85
Ask91.7
volume0
Intrest0
Strike
490
490
Last Price0.03May 27, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest30
Last Price-
Change
-
Bid80.8
Ask86.7
volume0
Intrest0
Strike
495
495
Last Price0.01May 29, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest139
Last Price73.64May 27, 2025
Change
00%
Bid75.8
Ask81.7
volume0
Intrest2
Strike
500
500
Last Price0.03May 28, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest527
Last Price-
Change
-
Bid73.3
Ask79.2
volume0
Intrest0
Strike
502.5
502.5
Last Price0.41May 23, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest25
Last Price-
Change
-
Bid70.8
Ask76.7
volume0
Intrest0
Strike
505
505
Last Price0.01May 29, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest17
Last Price-
Change
-
Bid68.5
Ask74.05
volume0
Intrest0
Strike
507.5
507.5
Last Price0.04May 27, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest31
Last Price34.21Apr 25, 2025
Change
00%
Bid66.05
Ask71.7
volume0
Intrest2
Strike
510
510
Last Price0.07May 27, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest50
Last Price-
Change
-
Bid63.35
Ask71.1
volume0
Intrest0
Strike
512.5
512.5
Last Price0.01May 30, 2025
Change
0.0266.67%
Bid-
Ask0.04
volume2
Intrest15
Last Price68.55May 16, 2025
Change
00%
Bid60.8
Ask66.65
volume0
Intrest1
Strike
515
515
Last Price0.1May 27, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest101
Last Price-
Change
-
Bid58.4
Ask65.6
volume0
Intrest0
Strike
517.5
517.5
Last Price0.66May 23, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest16
Last Price56.39May 28, 2025
Change
00%
Bid56
Ask61.7
volume0
Intrest11
Strike
520
520
Last Price0.09May 27, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest481
Last Price-
Change
-
Bid53.4
Ask59.2
volume0
Intrest0
Strike
522.5
522.5
Last Price0.09May 28, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest5
Last Price53.5May 21, 2025
Change
00%
Bid50.8
Ask58.15
volume0
Intrest2
Strike
525
525
Last Price0.06May 28, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest219
Last Price-
Change
-
Bid48.45
Ask54.2
volume0
Intrest0
Strike
527.5
527.5
Last Price0.12May 27, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest1
Last Price48.21May 30, 2025
Change
5.7610.67%
Bid45.9
Ask53.15
volume1
Intrest2
Strike
530
530
Last Price0.04May 29, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest162
Last Price-
Change
-
Bid43.35
Ask49.2
volume0
Intrest0
Strike
532.5
532.5
Last Price0.01May 30, 2025
Change
0.1794.44%
Bid-
Ask0.05
volume20
Intrest20
Last Price43.24May 30, 2025
Change
3.238.07%
Bid40.8
Ask48
volume1
Intrest3
Strike
535
535
Last Price0.03May 29, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest34
Last Price-
Change
-
Bid38.3
Ask43.75
volume0
Intrest0
Strike
537.5
537.5
Last Price0.08May 28, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest3
Last Price39.13May 30, 2025
Change
10.8338.27%
Bid36.4
Ask43.7
volume1
Intrest23
Strike
540
540
Last Price0.05May 29, 2025
Change
00%
Bid0.01
Ask0.05
volume0
Intrest48
Last Price34.9May 29, 2025
Change
00%
Bid33.65
Ask39.2
volume0
Intrest1
Strike
542.5
542.5
Last Price0.08May 29, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest16
Last Price32.25May 29, 2025
Change
00%
Bid30.9
Ask36.7
volume0
Intrest36
Strike
545
545
Last Price0.07May 29, 2025
Change
00%
Bid0.01
Ask0.05
volume0
Intrest203
Last Price-
Change
-
Bid28.3
Ask34.7
volume0
Intrest0
Strike
547.5
547.5
Last Price0.1May 29, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest52
Last Price28.25May 30, 2025
Change
0.953.25%
Bid25.85
Ask32.2
volume1
Intrest9
Strike
550
550
Last Price0.05May 29, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest139
Last Price25May 28, 2025
Change
00%
Bid23.45
Ask28.75
volume0
Intrest20
Strike
552.5
552.5
Last Price0.06May 29, 2025
Change
00%
Bid0.01
Ask0.06
volume0
Intrest181
Last Price23.04May 30, 2025
Change
3.8420%
Bid21.3
Ask26.6
volume1
Intrest26
Strike
555
555
Last Price0.23May 28, 2025
Change
00%
Bid-
Ask0.06
volume0
Intrest347
Last Price20.37May 29, 2025
Change
00%
Bid18.35
Ask24.1
volume0
Intrest6
Strike
557.5
557.5
Last Price0.05May 30, 2025
Change
0.0654.55%
Bid-
Ask0.06
volume2
Intrest86
Last Price13.07May 27, 2025
Change
00%
Bid16
Ask21.65
volume0
Intrest34
Strike
560
560
Last Price0.03May 30, 2025
Change
0.0975%
Bid-
Ask0.06
volume4
Intrest402
Last Price15.82May 29, 2025
Change
00%
Bid13.55
Ask19.55
volume0
Intrest9
Strike
562.5
562.5
Last Price0.09May 30, 2025
Change
0.0743.75%
Bid-
Ask0.07
volume3
Intrest163
Last Price13.23May 29, 2025
Change
00%
Bid12.9
Ask16.5
volume0
Intrest58
Strike
565
565
Last Price0.04May 30, 2025
Change
0.1881.82%
Bid0.01
Ask0.07
volume12
Intrest336
Last Price10.4May 30, 2025
Change
0.857.56%
Bid8.45
Ask14.7
volume2
Intrest23
Strike
567.5
567.5
Last Price0.08May 30, 2025
Change
0.2777.14%
Bid0.01
Ask0.1
volume2
Intrest208
Last Price9.75May 30, 2025
Change
1.8523.42%
Bid8.85
Ask11.5
volume1
Intrest57
Strike
570
570
Last Price0.09May 30, 2025
Change
0.4683.64%
Bid0.04
Ask0.12
volume8
Intrest105
Last Price7.7May 30, 2025
Change
1.728.33%
Bid4.75
Ask8.15
volume4
Intrest33
Strike
572.5
572.5
Last Price0.12May 30, 2025
Change
0.8587.63%
Bid0.09
Ask0.16
volume1
Intrest38
Last Price5.02May 30, 2025
Change
124.88%
Bid5.15
Ask5.75
volume25
Intrest102
Strike
575
575
Last Price0.3May 30, 2025
Change
1.381.25%
Bid0.19
Ask0.3
volume44
Intrest131
Last Price3.03May 30, 2025
Change
0.031%
Bid3
Ask3.45
volume23
Intrest138
Strike
577.5
577.5
Last Price0.6May 30, 2025
Change
1.8775.71%
Bid0.6
Ask0.67
volume14
Intrest42
Last Price1.33May 30, 2025
Change
0.1613.68%
Bid1.4
Ask1.65
volume98
Intrest457
Strike
580
580
Last Price2.2May 30, 2025
Change
1.337.14%
Bid1.24
Ask1.52
volume2
Intrest1197
Last Price0.46May 30, 2025
Change
0.0611.54%
Bid0.42
Ask0.57
volume52
Intrest127
Strike
582.5
582.5
Last Price5.7May 29, 2025
Change
00%
Bid2.63
Ask3.1
volume0
Intrest80
Last Price0.12May 30, 2025
Change
0.2870%
Bid0.1
Ask0.18
volume28
Intrest367
Strike
585
585
Last Price7May 30, 2025
Change
1.719.54%
Bid3.95
Ask7.1
volume1
Intrest51
Last Price0.05May 30, 2025
Change
0.1575%
Bid-
Ask0.07
volume4
Intrest129
Strike
587.5
587.5
Last Price21.49May 23, 2025
Change
00%
Bid6.05
Ask11.75
volume0
Intrest0
Last Price0.12May 29, 2025
Change
00%
Bid-
Ask0.06
volume0
Intrest131
Strike
590
590
Last Price25May 23, 2025
Change
00%
Bid7.85
Ask14.2
volume0
Intrest0
Last Price0.1May 28, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest76
Strike
592.5
592.5
Last Price-
Change
-
Bid11.15
Ask16.7
volume0
Intrest0
Last Price0.04May 29, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest147
Strike
595
595
Last Price-
Change
-
Bid13.4
Ask17.5
volume0
Intrest0
Last Price0.01May 29, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest14
Strike
597.5
597.5
Last Price-
Change
-
Bid15.8
Ask21.65
volume0
Intrest0
Last Price0.07May 28, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest81
Strike
600
600
Last Price-
Change
-
Bid18.3
Ask24.2
volume0
Intrest0
Last Price0.06May 28, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest1500
Strike
602.5
602.5
Last Price-
Change
-
Bid20.95
Ask26.7
volume0
Intrest0
Last Price0.04May 27, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest64
Strike
605
605
Last Price-
Change
-
Bid23.4
Ask29.2
volume0
Intrest0
Last Price0.02May 27, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest2
Strike
607.5
607.5
Last Price43.1May 23, 2025
Change
00%
Bid25.8
Ask31.65
volume0
Intrest1
Last Price0.04May 28, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest803
Strike
610
610
Last Price-
Change
-
Bid26.3
Ask34.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Strike
612.5
612.5
Last Price-
Change
-
Bid28.8
Ask36.7
volume0
Intrest0
Last Price0.03May 23, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest214
Strike
615
615
Last Price-
Change
-
Bid33.3
Ask39.2
volume0
Intrest0
Last Price0.05May 21, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest1
Strike
617.5
617.5
Last Price-
Change
-
Bid35.8
Ask41.7
volume0
Intrest0
Last Price0.01May 27, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest25
Strike
620
620
Last Price-
Change
-
Bid38.3
Ask44.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Strike
622.5
622.5
Last Price-
Change
-
Bid38.85
Ask46.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Strike
625
625
Last Price-
Change
-
Bid42.5
Ask49.2
volume0
Intrest0
Last Price0.01May 22, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest1
Strike
627.5
627.5
Last Price-
Change
-
Bid43.85
Ask51.7
volume0
Intrest0
Last Price0.04May 19, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest1
Strike
630
630
Last Price-
Change
-
Bid46.45
Ask54.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Strike
632.5
632.5
Last Price-
Change
-
Bid50
Ask56.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Strike
635
635
Last Price-
Change
-
Bid52.5
Ask59.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Strike
637.5
637.5
Last Price-
Change
-
Bid53.95
Ask61.7
volume0
Intrest0
Last Price0.07May 06, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest2
Strike
640
640
Last Price-
Change
-
Bid56.5
Ask64.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Strike
642.5
642.5
Last Price-
Change
-
Bid60
Ask66.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Strike
645
645
Last Price-
Change
-
Bid62.5
Ask69.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Strike
647.5
647.5
Last Price-
Change
-
Bid63.95
Ask71.7
volume0
Intrest0
Last Price0.01May 20, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest1
Strike
650
650
Last Price-
Change
-
Bid66.3
Ask74.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Strike
652.5
652.5
Last Price-
Change
-
Bid70
Ask76.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Strike
655
655
Last Price-
Change
-
Bid71.35
Ask79.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Strike
657.5
657.5
Last Price-
Change
-
Bid73.95
Ask81.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Strike
660
660
Last Price-
Change
-
Bid77.5
Ask84.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Strike
662.5
662.5
Last Price-
Change
-
Bid80
Ask86.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Strike
665
665
Last Price-
Change
-
Bid82.5
Ask89.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Strike
667.5
667.5
Last Price-
Change
-
Bid85
Ask91.7
volume0
Intrest0
Last Price0.1May 28, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest2
Strike
670
670
Last Price-
Change
-
Bid87.5
Ask94.2
volume0
Intrest0
Last Price0.08May 28, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest2
Strike
672.5
672.5
Last Price-
Change
-
Bid90
Ask96.7
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved