$524.70
1.560.30%
近くで: -
$524.56
-0.14-0.03%
時間外: 6:54 PM EDT
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 Price371.1Jan 08, 2025
Change
00%
Bid377.6
Ask382.6
volume0
Intrest3
Strike
145
145
Last Price0.01Nov 04, 2024
Change
00%
Bid-
Ask4.3
volume0
Intrest139
Last Price365.4Jan 08, 2025
Change
00%
Bid372.6
Ask377.6
volume0
Intrest0
Strike
150
150
Last Price0.01Nov 29, 2024
Change
00%
Bid-
Ask1.5
volume0
Intrest116
Last Price360.4Jan 08, 2025
Change
00%
Bid367.6
Ask372.6
volume0
Intrest0
Strike
155
155
Last Price-
Change
-
Bid-
Ask4.2
volume0
Intrest34
Last Price299.38May 23, 2024
Change
00%
Bid362.6
Ask367.6
volume0
Intrest0
Strike
160
160
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest42
Last Price339.92Jan 13, 2025
Change
00%
Bid357.6
Ask362.6
volume0
Intrest1
Strike
165
165
Last Price0.35Jan 22, 2024
Change
00%
Bid-
Ask3.35
volume0
Intrest45
Last Price345.35Jan 08, 2025
Change
00%
Bid352.6
Ask357.6
volume0
Intrest0
Strike
170
170
Last Price0.08Aug 05, 2024
Change
00%
Bid-
Ask3.1
volume0
Intrest95
Last Price-
Change
-
Bid347.6
Ask352.6
volume0
Intrest0
Strike
175
175
Last Price-
Change
-
Bid-
Ask2.31
volume0
Intrest46
Last Price335.55Jan 08, 2025
Change
00%
Bid342.6
Ask347.6
volume0
Intrest0
Strike
180
180
Last Price0.09Sep 05, 2024
Change
00%
Bid-
Ask1.5
volume0
Intrest70
Last Price-
Change
-
Bid337.6
Ask342.6
volume0
Intrest0
Strike
185
185
Last Price-
Change
-
Bid-
Ask3.9
volume0
Intrest27
Last Price-
Change
-
Bid332.6
Ask337.6
volume0
Intrest0
Strike
190
190
Last Price0.48Feb 20, 2024
Change
00%
Bid-
Ask2.92
volume0
Intrest11
Last Price330Jan 16, 2025
Change
00%
Bid327.85
Ask332
volume0
Intrest1
Strike
195
195
Last Price0.1Jul 29, 2024
Change
00%
Bid-
Ask4.3
volume0
Intrest32
Last Price315.85Jan 08, 2025
Change
00%
Bid322.6
Ask327.55
volume0
Intrest3
Strike
200
200
Last Price0.23Jul 26, 2024
Change
00%
Bid-
Ask2.92
volume0
Intrest56
Last Price295.4Jan 14, 2025
Change
00%
Bid312.6
Ask316.8
volume0
Intrest6
Strike
210
210
Last Price0.01Dec 05, 2024
Change
00%
Bid-
Ask3.1
volume0
Intrest250
Last Price285.43Jan 14, 2025
Change
00%
Bid302.6
Ask307.55
volume0
Intrest1
Strike
220
220
Last Price0.1Oct 04, 2024
Change
00%
Bid-
Ask2.92
volume0
Intrest52
Last Price285.5Jan 08, 2025
Change
00%
Bid292.6
Ask297.6
volume0
Intrest0
Strike
230
230
Last Price0.01Dec 09, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest138
Last Price247Sep 11, 2024
Change
00%
Bid282.6
Ask287.6
volume0
Intrest0
Strike
240
240
Last Price0.15Nov 05, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest67
Last Price276.4Jan 17, 2025
Change
21.348.37%
Bid272.6
Ask277.6
volume1
Intrest11
Strike
250
250
Last Price0.01Jan 02, 2025
Change
00%
Bid-
Ask0.33
volume0
Intrest371
Last Price249.18Jan 10, 2025
Change
00%
Bid262.7
Ask267.55
volume0
Intrest1
Strike
260
260
Last Price0.15Nov 12, 2024
Change
00%
Bid-
Ask2.9
volume0
Intrest431
Last Price245.79Jan 15, 2025
Change
00%
Bid252.6
Ask257.6
volume0
Intrest9
Strike
270
270
Last Price0.41Nov 21, 2024
Change
00%
Bid-
Ask1.5
volume0
Intrest107
Last Price235.81Jan 15, 2025
Change
00%
Bid242.6
Ask247.6
volume0
Intrest1
Strike
280
280
Last Price0.03Jan 15, 2025
Change
00%
Bid-
Ask2.92
volume0
Intrest436
Last Price-
Change
-
Bid237.9
Ask242.25
volume0
Intrest0
Strike
285
285
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price232.93Jan 17, 2025
Change
17.678.21%
Bid232.6
Ask237.6
volume1
Intrest1
Strike
290
290
Last Price0.05Dec 31, 2024
Change
00%
Bid-
Ask2.52
volume0
Intrest806
Last Price227.95Jan 17, 2025
Change
17.58.32%
Bid227.65
Ask232.6
volume1
Intrest1
Strike
295
295
Last Price-
Change
-
Bid-
Ask2.52
volume0
Intrest0
Last Price226.13Jan 17, 2025
Change
1.180.52%
Bid222.6
Ask227.6
volume1
Intrest10
Strike
300
300
Last Price0.03Jan 14, 2025
Change
00%
Bid-
Ask1.79
volume0
Intrest979
Last Price-
Change
-
Bid217.6
Ask222.6
volume0
Intrest0
Strike
305
305
Last Price-
Change
-
Bid-
Ask2.52
volume0
Intrest0
Last Price207.74Jan 15, 2025
Change
00%
Bid212.6
Ask217.6
volume0
Intrest2
Strike
310
310
Last Price0.45Oct 10, 2024
Change
00%
Bid-
Ask1.5
volume0
Intrest397
Last Price-
Change
-
Bid207.85
Ask212.6
volume0
Intrest0
Strike
315
315
Last Price0.52Nov 01, 2024
Change
00%
Bid-
Ask2.52
volume0
Intrest1
Last Price184.5Jan 13, 2025
Change
00%
Bid202.6
Ask207.45
volume0
Intrest1
Strike
320
320
Last Price0.1Dec 27, 2024
Change
00%
Bid-
Ask1.5
volume0
Intrest756
Last Price-
Change
-
Bid197.6
Ask202.45
volume0
Intrest0
Strike
325
325
Last Price-
Change
-
Bid-
Ask2.52
volume0
Intrest0
Last Price192.87Jan 17, 2025
Change
8.724.74%
Bid192.8
Ask197.1
volume2
Intrest3
Strike
330
330
Last Price0.1Dec 27, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest669
Last Price-
Change
-
Bid187.65
Ask192.6
volume0
Intrest0
Strike
335
335
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price165.23Jan 10, 2025
Change
00%
Bid182.6
Ask187.6
volume0
Intrest3
Strike
340
340
Last Price0.04Dec 27, 2024
Change
00%
Bid-
Ask1.5
volume0
Intrest669
Last Price-
Change
-
Bid177.6
Ask182.6
volume0
Intrest0
Strike
345
345
Last Price-
Change
-
Bid-
Ask2.52
volume0
Intrest0
Last Price177.11Jan 17, 2025
Change
8.875.27%
Bid172.6
Ask177.6
volume1
Intrest22
Strike
350
350
Last Price0.02Jan 06, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest1304
Last Price-
Change
-
Bid167.95
Ask172.6
volume0
Intrest0
Strike
355
355
Last Price0.19Nov 22, 2024
Change
00%
Bid-
Ask1.5
volume0
Intrest44
Last Price165.09Jan 17, 2025
Change
0.140.08%
Bid162.85
Ask167.55
volume3
Intrest23
Strike
360
360
Last Price0.02Jan 10, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest653
Last Price-
Change
-
Bid157.6
Ask162.55
volume0
Intrest0
Strike
365
365
Last Price1.19Oct 03, 2024
Change
00%
Bid-
Ask1.5
volume0
Intrest22
Last Price154.05Jan 17, 2025
Change
0.080.05%
Bid152.6
Ask157.6
volume27
Intrest501
Strike
370
370
Last Price0.01Jan 15, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest745
Last Price139.75Jan 08, 2025
Change
00%
Bid148.5
Ask152.1
volume0
Intrest0
Strike
375
375
Last Price0.87Nov 01, 2024
Change
00%
Bid-
Ask1.5
volume0
Intrest43
Last Price142Jan 15, 2025
Change
00%
Bid142.6
Ask147.6
volume0
Intrest27
Strike
380
380
Last Price0.03Jan 14, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest621
Last Price130.4Jan 08, 2025
Change
00%
Bid137.6
Ask142.5
volume0
Intrest0
Strike
385
385
Last Price1.54Oct 08, 2024
Change
00%
Bid-
Ask0.3
volume0
Intrest341
Last Price135.01Jan 17, 2025
Change
7.465.85%
Bid132.8
Ask137.55
volume11
Intrest168
Strike
390
390
Last Price0.01Jan 06, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest923
Last Price118.89Jan 06, 2025
Change
00%
Bid127.6
Ask132.6
volume0
Intrest0
Strike
395
395
Last Price0.06Dec 02, 2024
Change
00%
Bid-
Ask2.49
volume0
Intrest153
Last Price124.53Jan 16, 2025
Change
00%
Bid122.6
Ask127.6
volume0
Intrest45
Strike
400
400
Last Price0.01Jan 14, 2025
Change
00%
Bid-
Ask0.21
volume0
Intrest1295
Last Price109.95Jan 08, 2025
Change
00%
Bid117.6
Ask122.6
volume0
Intrest0
Strike
405
405
Last Price0.09Dec 03, 2024
Change
00%
Bid-
Ask1.9
volume0
Intrest174
Last Price95Jan 10, 2025
Change
00%
Bid112.85
Ask117.5
volume0
Intrest65
Strike
410
410
Last Price0.05Jan 14, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest1033
Last Price99.8Jan 08, 2025
Change
00%
Bid107.9
Ask112.75
volume0
Intrest0
Strike
415
415
Last Price0.05Jan 13, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest270
Last Price106.25Jan 17, 2025
Change
18.9521.71%
Bid104.15
Ask107.35
volume7
Intrest93
Strike
420
420
Last Price0.05Jan 13, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest853
Last Price91Jan 08, 2025
Change
00%
Bid97.85
Ask102.75
volume0
Intrest0
Strike
425
425
Last Price0.03Jan 14, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest340
Last Price78.8Jan 10, 2025
Change
00%
Bid93.4
Ask97.75
volume0
Intrest280
Strike
430
430
Last Price0.01Jan 17, 2025
Change
0.0150%
Bid-
Ask1.14
volume5
Intrest685
Last Price92.82Dec 23, 2024
Change
00%
Bid87.85
Ask92.75
volume0
Intrest0
Strike
435
435
Last Price0.07Jan 03, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest114
Last Price86.52Jan 17, 2025
Change
19.1728.46%
Bid82.85
Ask87.75
volume8
Intrest396
Strike
440
440
Last Price0.04Jan 14, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest646
Last Price80.76Jan 17, 2025
Change
12.1413.07%
Bid78
Ask82.25
volume1
Intrest2
Strike
445
445
Last Price0.02Jan 16, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest405
Last Price75.15Jan 17, 2025
Change
9.314.12%
Bid73.7
Ask77.6
volume3
Intrest361
Strike
450
450
Last Price0.01Jan 16, 2025
Change
00%
Bid-
Ask0.17
volume0
Intrest991
Last Price61.55Jan 08, 2025
Change
00%
Bid68.25
Ask72.65
volume0
Intrest36
Strike
455
455
Last Price0.2Jan 10, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest586
Last Price62.9Jan 17, 2025
Change
1.692.62%
Bid63.45
Ask67.6
volume1
Intrest1075
Strike
460
460
Last Price0.13Jan 15, 2025
Change
00%
Bid-
Ask0.26
volume0
Intrest1010
Last Price60.77Jan 17, 2025
Change
14.0730.13%
Bid58.15
Ask62.65
volume1
Intrest83
Strike
465
465
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.01
volume5
Intrest375
Last Price55.87Jan 17, 2025
Change
6.5213.21%
Bid52.6
Ask57.4
volume13
Intrest411
Strike
470
470
Last Price0.42Jan 15, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest892
Last Price50.2Jan 17, 2025
Change
6.8815.88%
Bid47.6
Ask52.6
volume2
Intrest94
Strike
475
475
Last Price0.01Jan 17, 2025
Change
0.0583.33%
Bid-
Ask0.23
volume42
Intrest393
Last Price47.06Jan 17, 2025
Change
8.3221.48%
Bid43.05
Ask47.15
volume12
Intrest1842
Strike
480
480
Last Price0.01Jan 17, 2025
Change
0.0990%
Bid-
Ask0.17
volume1
Intrest1444
Last Price21.65Jan 14, 2025
Change
00%
Bid37.9
Ask42.1
volume0
Intrest78
Strike
485
485
Last Price0.05Jan 15, 2025
Change
00%
Bid-
Ask0.19
volume0
Intrest381
Last Price36.05Jan 17, 2025
Change
3.310.08%
Bid32.85
Ask37.45
volume4
Intrest803
Strike
490
490
Last Price0.03Jan 16, 2025
Change
00%
Bid-
Ask0.09
volume0
Intrest1641
Last Price30.1Jan 17, 2025
Change
0.92.9%
Bid28.7
Ask32.4
volume4
Intrest79
Strike
495
495
Last Price0.03Jan 17, 2025
Change
00%
Bid-
Ask0.32
volume5
Intrest779
Last Price25.14Jan 17, 2025
Change
0.923.8%
Bid23.95
Ask27.5
volume24
Intrest1456
Strike
500
500
Last Price0.02Jan 17, 2025
Change
0.0466.67%
Bid-
Ask0.1
volume3
Intrest1609
Last Price20.85Jan 17, 2025
Change
4.1524.85%
Bid17.9
Ask22.35
volume15
Intrest265
Strike
505
505
Last Price0.05Jan 16, 2025
Change
00%
Bid0.01
Ask0.03
volume0
Intrest871
Last Price18.57Jan 17, 2025
Change
1.277.34%
Bid15.55
Ask19.65
volume1
Intrest121
Strike
507.5
507.5
Last Price0.08Jan 16, 2025
Change
00%
Bid-
Ask0.52
volume0
Intrest94
Last Price16.06Jan 17, 2025
Change
3.2725.57%
Bid14.55
Ask17.7
volume309
Intrest795
Strike
510
510
Last Price0.02Jan 17, 2025
Change
0.183.33%
Bid-
Ask0.35
volume35
Intrest808
Last Price12.88Jan 17, 2025
Change
0.867.15%
Bid10.65
Ask13.95
volume17
Intrest53
Strike
512.5
512.5
Last Price0.01Jan 17, 2025
Change
0.1493.33%
Bid0.01
Ask0.04
volume15
Intrest192
Last Price10.5Jan 17, 2025
Change
340%
Bid9.55
Ask12.05
volume109
Intrest588
Strike
515
515
Last Price0.01Jan 17, 2025
Change
0.3697.3%
Bid-
Ask0.13
volume5
Intrest571
Last Price7.88Jan 17, 2025
Change
2.2840.71%
Bid6.9
Ask9.85
volume78
Intrest132
Strike
517.5
517.5
Last Price0.02Jan 17, 2025
Change
0.4595.74%
Bid-
Ask0.25
volume35
Intrest126
Last Price5.92Jan 17, 2025
Change
2.7285%
Bid4.55
Ask5.75
volume345
Intrest2400
Strike
520
520
Last Price0.02Jan 17, 2025
Change
1.2298.39%
Bid-
Ask0.01
volume37
Intrest952
Last Price3.44Jan 17, 2025
Change
1.6794.35%
Bid1.9
Ask4.25
volume45
Intrest161
Strike
522.5
522.5
Last Price0.04Jan 17, 2025
Change
2.2898.28%
Bid-
Ask0.2
volume51
Intrest73
Last Price0.46Jan 17, 2025
Change
0.4247.73%
Bid0.01
Ask0.56
volume271
Intrest466
Strike
525
525
Last Price0.36Jan 17, 2025
Change
3.6491%
Bid0.17
Ask0.75
volume585
Intrest599
Last Price0.07Jan 17, 2025
Change
0.3181.58%
Bid-
Ask0.05
volume140
Intrest82
Strike
527.5
527.5
Last Price1.5Jan 17, 2025
Change
2.965.91%
Bid0.02
Ask4.8
volume5
Intrest15
Last Price0.03Jan 17, 2025
Change
0.2488.89%
Bid-
Ask0.01
volume103
Intrest639
Strike
530
530
Last Price6.06Jan 16, 2025
Change
00%
Bid3.65
Ask6.2
volume0
Intrest19
Last Price0.01Jan 17, 2025
Change
0.1292.31%
Bid-
Ask0.19
volume202
Intrest259
Strike
532.5
532.5
Last Price15.8Jan 02, 2025
Change
00%
Bid5
Ask9.75
volume0
Intrest0
Last Price0.08Jan 17, 2025
Change
0.0360%
Bid-
Ask0.14
volume30
Intrest410
Strike
535
535
Last Price9.8Jan 17, 2025
Change
19.3566.38%
Bid7.45
Ask11.6
volume1
Intrest19
Last Price0.01Jan 17, 2025
Change
0.0583.33%
Bid-
Ask0.1
volume3
Intrest126
Strike
537.5
537.5
Last Price13.59Dec 31, 2024
Change
00%
Bid9.7
Ask14.7
volume0
Intrest0
Last Price0.02Jan 17, 2025
Change
0.0675%
Bid0.01
Ask0.02
volume36
Intrest1920
Strike
540
540
Last Price18.69Jan 16, 2025
Change
00%
Bid12.5
Ask17.25
volume0
Intrest2
Last Price0.11Jan 16, 2025
Change
00%
Bid-
Ask0.18
volume0
Intrest29
Strike
542.5
542.5
Last Price-
Change
-
Bid15
Ask19.85
volume0
Intrest0
Last Price0.02Jan 17, 2025
Change
0.1184.62%
Bid0.01
Ask0.04
volume14
Intrest472
Strike
545
545
Last Price42.25Jan 10, 2025
Change
00%
Bid17.4
Ask22.4
volume0
Intrest0
Last Price0.01Jan 17, 2025
Change
0.0787.5%
Bid-
Ask0.01
volume2
Intrest529
Strike
550
550
Last Price30.7Jan 02, 2025
Change
00%
Bid22.4
Ask27.4
volume0
Intrest0
Last Price0.03Jan 17, 2025
Change
0.2288%
Bid-
Ask0.12
volume2
Intrest431
Strike
555
555
Last Price-
Change
-
Bid27.4
Ask32.4
volume0
Intrest0
Last Price0.05Jan 15, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest872
Strike
560
560
Last Price119.5May 02, 2024
Change
00%
Bid32.4
Ask37.25
volume0
Intrest0
Last Price0.01Jan 16, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest112
Strike
565
565
Last Price-
Change
-
Bid37.4
Ask42.25
volume0
Intrest0
Last Price0.02Jan 15, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest473
Strike
570
570
Last Price-
Change
-
Bid42.4
Ask47.25
volume0
Intrest0
Last Price0.81Jan 14, 2025
Change
00%
Bid-
Ask0.33
volume0
Intrest110
Strike
575
575
Last Price-
Change
-
Bid47.4
Ask52.4
volume0
Intrest0
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask1.06
volume2
Intrest437
Strike
580
580
Last Price-
Change
-
Bid52.4
Ask57.4
volume0
Intrest0
Last Price0.05Jan 03, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest11
Strike
585
585
Last Price-
Change
-
Bid57.4
Ask62.4
volume0
Intrest0
Last Price0.08Jan 08, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest125
Strike
590
590
Last Price-
Change
-
Bid62.4
Ask67.4
volume0
Intrest0
Last Price0.64Nov 01, 2024
Change
00%
Bid-
Ask1.5
volume0
Intrest1
Strike
595
595
Last Price-
Change
-
Bid67.4
Ask72.4
volume0
Intrest0
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.1
volume1
Intrest284
Strike
600
600
Last Price123.35Sep 05, 2024
Change
00%
Bid72.4
Ask77.4
volume0
Intrest0
Last Price0.16Dec 20, 2024
Change
00%
Bid-
Ask1.5
volume0
Intrest4
Strike
605
605
Last Price-
Change
-
Bid77.4
Ask82.4
volume0
Intrest0
Last Price0.18Dec 16, 2024
Change
00%
Bid-
Ask1.5
volume0
Intrest44
Strike
610
610
Last Price-
Change
-
Bid82.4
Ask87.4
volume0
Intrest0
Last Price0.2Nov 22, 2024
Change
00%
Bid-
Ask1.5
volume0
Intrest1
Strike
615
615
Last Price-
Change
-
Bid87.4
Ask92.4
volume0
Intrest0
Last Price0.01Dec 27, 2024
Change
00%
Bid-
Ask0.37
volume0
Intrest288
Strike
620
620
Last Price105.99Jan 07, 2025
Change
00%
Bid92.4
Ask97.4
volume0
Intrest0
Last Price0.01Oct 22, 2024
Change
00%
Bid-
Ask0.42
volume0
Intrest68
Strike
640
640
Last Price126Jan 07, 2025
Change
00%
Bid112.4
Ask117.4
volume0
Intrest0
Last Price0.01Dec 20, 2024
Change
00%
Bid-
Ask2.52
volume0
Intrest17
Strike
660
660
Last Price-
Change
-
Bid132.4
Ask137.4
volume0
Intrest0
Last Price1.01Mar 08, 2024
Change
00%
Bid-
Ask2.52
volume0
Intrest15
Strike
680
680
Last Price-
Change
-
Bid152.4
Ask157.4
volume0
Intrest0
Last Price0.01Jan 03, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest209
Strike
700
700
Last Price-
Change
-
Bid172.4
Ask177.4
volume0
Intrest0
Last Price0.06Jun 17, 2024
Change
00%
Bid-
Ask2.52
volume0
Intrest6
Strike
720
720
Last Price-
Change
-
Bid192.4
Ask197.4
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved