Mastercard Options
View Mastercard (MA) options chain, put/call ratios, volume and open interest data.
Volume vs. Open Interest by 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
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-
Bid281.6
Ask289.5
volume0
Intrest0
Last Price0.12Aug 05, 2026
Bid-
Ask8.6
volume0
Intrest0
Last Price-
Bid271.6
Ask279.5
volume0
Intrest0
Last Price-
Bid-
Ask8.6
volume0
Intrest0
Last Price-
Bid261.6
Ask269.5
volume0
Intrest0
Last Price-
Bid-
Ask7.8
volume0
Intrest0
Last Price-
Bid252.7
Ask259.5
volume0
Intrest0
Last Price-
Bid-
Ask7.6
volume0
Intrest0
Last Price-
Bid241.6
Ask249.5
volume0
Intrest0
Last Price-
Bid-
Ask5.5
volume0
Intrest0
Last Price-
Bid231.6
Ask239.5
volume0
Intrest0
Last Price-
Bid-
Ask5.3
volume0
Intrest0
Last Price227.25Sep 01, 2026
Bid222.7
Ask228.8
volume0
Intrest2
Last Price0.08Aug 06, 2026
Bid-
Ask8.6
volume0
Intrest0
Last Price222.25Sep 01, 2026
Bid217.2
Ask223.4
volume0
Intrest2
Last Price-
Bid-
Ask7.2
volume0
Intrest0
Last Price-
Bid212.8
Ask219.6
volume0
Intrest0
Last Price0.07Aug 04, 2026
Bid-
Ask7.7
volume0
Intrest0
Last Price-
Bid207.8
Ask214.6
volume0
Intrest0
Last Price0.04Aug 31, 2026
Bid-
Ask0.05
volume0
Intrest24
Last Price-
Bid201.6
Ask209.6
volume0
Intrest0
Last Price0.06Aug 31, 2026
Bid-
Ask0.05
volume0
Intrest62
Last Price-
Bid197.8
Ask204.6
volume0
Intrest0
Last Price0.05Aug 31, 2026
Bid-
Ask0.05
volume0
Intrest122
Last Price-
Bid192.8
Ask199.6
volume0
Intrest0
Last Price0.14Aug 06, 2026
Bid-
Ask7.6
volume0
Intrest0
Last Price-
Bid186.7
Ask194.6
volume0
Intrest0
Last Price-
Bid-
Ask5.3
volume0
Intrest0
Last Price-
Bid182.8
Ask189.6
volume0
Intrest0
Last Price-
Bid-
Ask5.3
volume0
Intrest0
Last Price-
Bid176.6
Ask184.6
volume0
Intrest0
Last Price-
Bid-
Ask7.2
volume0
Intrest0
Last Price-
Bid171.6
Ask179.6
volume0
Intrest0
Last Price-
Bid-
Ask7.4
volume0
Intrest0
Last Price-
Bid166.6
Ask174.6
volume0
Intrest0
Last Price-
Bid-
Ask5.5
volume0
Intrest0
Last Price-
Bid161.6
Ask169.6
volume0
Intrest0
Last Price-
Bid-
Ask7.9
volume0
Intrest0
Last Price-
Bid157.9
Ask164.6
volume0
Intrest0
Last Price-
Bid-
Ask5.3
volume0
Intrest0
Last Price-
Bid151.6
Ask159.6
volume0
Intrest0
Last Price-
Bid-
Ask5.5
volume0
Intrest0
Last Price-
Bid147.2
Ask154.6
volume0
Intrest0
Last Price-
Bid-
Ask7.7
volume0
Intrest0
Last Price-
Bid142.8
Ask149.6
volume0
Intrest0
Last Price0.05Aug 31, 2026
Bid-
Ask0.05
volume0
Intrest68
Last Price-
Bid137.2
Ask144.6
volume0
Intrest0
Last Price0.05Aug 31, 2026
Bid-
Ask0.05
volume0
Intrest65
Last Price-
Bid132.3
Ask139.6
volume0
Intrest0
Last Price0.4Jul 30, 2026
Bid-
Ask7.7
volume0
Intrest3
Last Price-
Bid127.8
Ask134.6
volume0
Intrest0
Last Price0.85Jul 27, 2026
Bid-
Ask5.5
volume0
Intrest1
Last Price-
Bid122.8
Ask129.6
volume0
Intrest0
Last Price0.05Aug 25, 2026
Bid-
Ask7.4
volume0
Intrest7
Last Price-
Bid117.8
Ask124.6
volume0
Intrest0
Last Price4.28Aug 26, 2026
Bid-
Ask5.5
volume0
Intrest1
Last Price-
Bid112.8
Ask119.6
volume0
Intrest0
Last Price2.76Jul 23, 2026
Bid-
Ask5.3
volume0
Intrest2
Last Price-
Bid107.2
Ask114.6
volume0
Intrest0
Last Price0.4Aug 04, 2026
Bid-
Ask8.5
volume0
Intrest3
Last Price99Aug 19, 2026
Bid103.2
Ask108.1
volume0
Intrest1
Last Price0.2Aug 11, 2026
Bid-
Ask8.5
volume0
Intrest8
Last Price-
Bid96.7
Ask104.4
volume0
Intrest0
Last Price1.75Jul 28, 2026
Bid-
Ask8.5
volume0
Intrest1
Last Price-
Bid92.2
Ask99.6
volume0
Intrest0
Last Price0.05Sep 02, 2026
Bid-
Ask6.1
volume0
Intrest31
Last Price62.98Jul 27, 2026
Bid88.6
Ask94.6
volume0
Intrest1
Last Price0.35Aug 12, 2026
Bid-
Ask8.5
volume0
Intrest21
Last Price58.2Jul 27, 2026
Bid83.2
Ask88.1
volume0
Intrest1
Last Price0.17Aug 31, 2026
Bid-
Ask8.6
volume0
Intrest64
Last Price68.5Aug 07, 2026
Bid78.4
Ask83.1
volume0
Intrest1
Last Price0.71Aug 21, 2026
Bid-
Ask8.6
volume0
Intrest2
Last Price70.59Jul 30, 2026
Bid72.9
Ask78.1
volume0
Intrest2
Last Price0.28Aug 14, 2026
Bid-
Ask8.5
volume0
Intrest70
Last Price60.6Aug 04, 2026
Bid68.6
Ask73.4
volume0
Intrest1
Last Price0.6Aug 14, 2026
Bid-
Ask8.6
volume0
Intrest27
Last Price76Aug 28, 2026
Bid63.2
Ask68.4
volume0
Intrest2
Last Price1Aug 25, 2026
Bid-
Ask5.3
volume0
Intrest69
Last Price-
Bid59.2
Ask67.1
volume0
Intrest0
Last Price3.46Sep 02, 2026
Bid-
Ask5.3
volume0
Intrest1
Last Price62.45Sep 01, 2026
Bid58.6
Ask63.1
volume0
Intrest7
Last Price3.51Sep 02, 2026
Bid-
Ask5.1
volume0
Intrest60
Last Price-
Bid54.2
Ask62.1
volume0
Intrest0
Last Price0.4Aug 21, 2026
Bid-
Ask5.3
volume0
Intrest1
Last Price48.75Aug 18, 2026
Bid53.6
Ask58.1
volume0
Intrest9
Last Price0.14Aug 27, 2026
Bid-
Ask5.3
volume0
Intrest13
Last Price-
Bid49.2
Ask56
volume0
Intrest0
Last Price0.52Aug 21, 2026
Bid-
Ask5.1
volume0
Intrest1
Last Price58.26Aug 31, 2026
Bid48.1
Ask53.1
volume0
Intrest2
Last Price0.1Sep 02, 2026
Bid-
Ask5.3
volume0
Intrest81
Last Price-
Bid45.5
Ask50.6
volume0
Intrest0
Last Price-
Bid-
Ask5.5
volume0
Intrest0
Last Price46.3Sep 03, 2026
Bid42.8
Ask48
volume6
Intrest31
Last Price0.55Sep 01, 2026
Last Price36.5Aug 20, 2026
Bid40.3
Ask45.6
volume0
Intrest2
Last Price2.25Sep 01, 2026
Bid-
Ask5.5
volume0
Intrest1
Last Price46.42Aug 31, 2026
Bid37.9
Ask43.1
volume0
Intrest3
Last Price0.13Aug 28, 2026
Bid-
Ask5.5
volume0
Intrest80
Last Price43Aug 31, 2026
Bid35.5
Ask42.1
volume0
Intrest0
Last Price2.36Sep 01, 2026
Bid-
Ask5.5
volume0
Intrest12
Last Price35.1Sep 01, 2026
Bid32.8
Ask38.1
volume0
Intrest7
Last Price0.12Aug 31, 2026
Bid-
Ask5.5
volume0
Intrest136
Last Price-
Bid30.3
Ask36.8
volume0
Intrest0
Last Price0.1Sep 01, 2026
Bid-
Ask5.3
volume0
Intrest133
Last Price43.4Aug 24, 2026
Bid28.2
Ask33.9
volume0
Intrest10
Last Price0.1Sep 01, 2026
Bid-
Ask5.3
volume0
Intrest31
Last Price-
Bid25.7
Ask30.7
volume0
Intrest0
Last Price0.22Aug 31, 2026
Bid-
Ask5.3
volume0
Intrest22
Last Price25.24Sep 01, 2026
Bid23.2
Ask27.9
volume0
Intrest7
Last Price0.31Sep 03, 2026
Bid-
Ask1.2
volume8
Intrest180
Last Price-
Bid20.4
Ask25.7
volume0
Intrest0
Last Price0.76Sep 03, 2026
Bid-
Ask2.1
volume5
Intrest36
Last Price19.08Sep 01, 2026
Bid18.2
Ask23.2
volume0
Intrest21
Last Price0.15Sep 03, 2026
Bid-
Ask2
volume16
Intrest60
Last Price-
Bid15.8
Ask20.7
volume0
Intrest0
Last Price0.2Sep 03, 2026
Bid0.05
Ask0.2
volume1
Intrest57
Last Price16.8Sep 03, 2026
Bid13.5
Ask17.5
volume1
Intrest18
Last Price0.2Sep 03, 2026
Bid0.05
Ask0.2
volume8
Intrest187
Last Price18.75Sep 01, 2026
Bid11.5
Ask15.1
volume0
Intrest3
Last Price0.19Sep 03, 2026
Bid-
Ask0.6
volume52
Intrest16
Last Price11.03Sep 03, 2026
Bid9.2
Ask12.6
volume3
Intrest49
Last Price0.25Sep 03, 2026
Bid0.1
Ask0.4
volume135
Intrest285
Last Price12Sep 03, 2026
Bid7
Ask10.1
volume2
Intrest7
Last Price0.52Sep 03, 2026
Bid0.1
Ask0.75
volume21
Intrest190
Last Price7.2Sep 03, 2026
Bid5.8
Ask7.8
volume25
Intrest94
Last Price0.88Sep 03, 2026
Bid0.4
Ask1.1
volume29
Intrest171
Last Price4.4Sep 01, 2026
Bid3.5
Ask5.6
volume0
Intrest9
Last Price1.18Sep 03, 2026
Bid0.8
Ask1.8
volume17
Intrest161
Last Price4.1Sep 03, 2026
Bid2.55
Ask3.5
volume6
Intrest49
Last Price2.88Sep 03, 2026
Bid1.55
Ask3.1
volume24
Intrest45
Last Price1.82Sep 03, 2026
Bid1.15
Ask2.45
volume32
Intrest31
Last Price4Sep 03, 2026
Bid2.55
Ask4.5
volume2
Intrest93
Last Price1.1Sep 03, 2026
Bid0.5
Ask1.7
volume31
Intrest172
Last Price5.22Sep 03, 2026
Bid4.1
Ask6.8
volume3
Intrest27
Last Price0.7Sep 03, 2026
Bid0.2
Ask0.75
volume11
Intrest199
Last Price7.3Sep 03, 2026
Bid6.4
Ask9.2
volume1
Intrest20
Last Price0.27Sep 03, 2026
Bid0.15
Ask0.55
volume57
Intrest128
Last Price9.95Sep 03, 2026
Bid8.4
Ask11.6
volume1
Intrest23
Last Price0.23Sep 03, 2026
Bid0.05
Ask0.5
volume19
Intrest78
Last Price12Sep 03, 2026
Bid10.5
Ask12.9
volume2
Intrest58
Last Price0.21Sep 03, 2026
Bid-
Ask0.55
volume33
Intrest205
Last Price15.12Sep 03, 2026
Bid12.8
Ask17.4
volume8
Intrest120
Last Price0.59Sep 03, 2026
Bid0.05
Ask1.75
volume17
Intrest61
Last Price14Aug 31, 2026
Bid15.1
Ask19.8
volume0
Intrest1
Last Price0.1Sep 03, 2026
Bid-
Ask0.2
volume21
Intrest197
Last Price20.5Sep 01, 2026
Bid17.3
Ask23
volume0
Intrest2
Last Price0.03Sep 03, 2026
Bid-
Ask0.2
volume16
Intrest50
Last Price-
Bid19.8
Ask24.5
volume0
Intrest0
Last Price0.24Sep 03, 2026
Bid-
Ask0.7
volume9
Intrest181
Last Price13.8Aug 25, 2026
Bid22.1
Ask27.1
volume0
Intrest0
Last Price0.18Sep 01, 2026
Bid-
Ask1.65
volume0
Intrest34
Last Price-
Bid24.8
Ask29.6
volume0
Intrest0
Last Price0.05Sep 03, 2026
Bid-
Ask0.85
volume3
Intrest82
Last Price54Aug 10, 2026
Bid27.1
Ask32.4
volume0
Intrest0
Last Price0.05Sep 01, 2026
Bid-
Ask5.3
volume0
Intrest35
Last Price-
Bid29.6
Ask34.9
volume0
Intrest0
Last Price0.23Sep 03, 2026
Bid-
Ask0.85
volume12
Intrest61
Last Price31.05Sep 01, 2026
Bid32.1
Ask38.6
volume0
Intrest0
Last Price0.01Sep 01, 2026
Bid-
Ask0.05
volume0
Intrest46
Last Price-
Bid34.6
Ask41.1
volume0
Intrest0
Last Price0.08Aug 31, 2026
Bid-
Ask5.1
volume0
Intrest91
Last Price-
Bid36.8
Ask43.6
volume0
Intrest0
Last Price0.19Aug 28, 2026
Bid-
Ask0.65
volume0
Intrest3
Last Price-
Bid39.3
Ask46.1
volume0
Intrest0
Last Price0.32Sep 01, 2026
Bid-
Ask0.05
volume0
Intrest53
Last Price39.15Aug 31, 2026
Bid41.8
Ask48.6
volume0
Intrest0
Last Price0.6Sep 02, 2026
Bid-
Ask0.6
volume0
Intrest52
Last Price-
Bid44.3
Ask51.1
volume0
Intrest0
Last Price0.29Sep 01, 2026
Bid-
Ask2.05
volume0
Intrest46
Last Price63.5Aug 03, 2026
Bid46.8
Ask53.6
volume0
Intrest0
Last Price0.12Aug 27, 2026
Bid-
Ask8.5
volume0
Intrest13
Last Price-
Bid49.3
Ask56.1
volume0
Intrest0
Last Price0.01Aug 31, 2026
Bid-
Ask8.5
volume0
Intrest20
Last Price63.9Jul 30, 2026
Bid51.8
Ask58.6
volume0
Intrest0
Last Price0.55Sep 02, 2026
Bid-
Ask8.5
volume0
Intrest1
Last Price-
Bid54.3
Ask61.1
volume0
Intrest0
Last Price0.1Sep 01, 2026
Bid-
Ask8.5
volume0
Intrest16
Last Price-
Bid57.1
Ask63.6
volume0
Intrest0
Last Price-
Bid-
Ask7.2
volume0
Intrest0
Last Price-
Bid59.6
Ask64.9
volume0
Intrest0
Last Price0.04Sep 03, 2026
Bid-
Ask1.5
volume5
Intrest1
Last Price-
Bid61.8
Ask68.3
volume0
Intrest0
Last Price1.1Jul 30, 2026
Bid-
Ask7.6
volume0
Intrest4
Last Price-
Bid67.1
Ask72.4
volume0
Intrest0
Last Price0.05Sep 03, 2026
Bid-
Ask4.9
volume1
Intrest16
Last Price-
Bid72.1
Ask77.4
volume0
Intrest0
Last Price-
Bid-
Ask7.4
volume0
Intrest0
Last Price-
Bid77.1
Ask82.4
volume0
Intrest0
Last Price-
Bid-
Ask7.8
volume0
Intrest0
Last Price-
Bid82.1
Ask88.6
volume0
Intrest0
Last Price0.6Jul 28, 2026
Bid-
Ask5.3
volume0
Intrest1
Last Price-
Bid87.1
Ask93.6
volume0
Intrest0
Last Price-
Bid-
Ask7.4
volume0
Intrest0
Last Price-
Bid90.9
Ask98.6
volume0
Intrest0
Last Price-
Bid-
Ask7.7
volume0
Intrest0
Last Price93.88Sep 01, 2026
Bid97.1
Ask103.6
volume0
Intrest0
Last Price0.01Sep 02, 2026
Bid-
Ask7.5
volume0
Intrest0
Last Price98.86Sep 01, 2026
Bid101.8
Ask108.6
volume0
Intrest0
Last Price0.01Sep 02, 2026
Bid-
Ask7.4
volume0
Intrest0
Last Price-
Bid111.9
Ask118.6
volume0
Intrest0