$589.00
Benzinga
Benzinga
Benzinga
木曜日, 9 03
Mastercard Inc オプションチェーン
MANYSE
Mastercard Options
View Mastercard (MA) options chain, put/call ratios, volume and open interest data.
P/C Ratio (Vol)
—
P/C Ratio (OI)
0.92
Volume vs. Open Interest by Strike
Volume by Expiration
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
-
Bid286.3
Ask292.6
volume0
Intrest0
Strike
300
300
Last Price0.12Aug 05, 2026
Change
-
Bid-
Ask8.6
volume0
Intrest0
Last Price-
Change
-
Bid276.3
Ask282.6
volume0
Intrest0
Strike
310
310
Last Price-
Change
-
Bid-
Ask8.6
volume0
Intrest0
Last Price-
Change
-
Bid266.3
Ask272.6
volume0
Intrest0
Strike
320
320
Last Price-
Change
-
Bid-
Ask8.6
volume0
Intrest0
Last Price-
Change
-
Bid256.3
Ask262.7
volume0
Intrest0
Strike
330
330
Last Price-
Change
-
Bid-
Ask8.6
volume0
Intrest0
Last Price-
Change
-
Bid246.3
Ask252.7
volume0
Intrest0
Strike
340
340
Last Price-
Change
-
Bid-
Ask8.6
volume0
Intrest0
Last Price-
Change
-
Bid236.3
Ask242.7
volume0
Intrest0
Strike
350
350
Last Price-
Change
-
Bid-
Ask7.3
volume0
Intrest0
Last Price227.25Sep 01, 2026
Change
-
Bid226
Ask230.8
volume0
Intrest2
Strike
360
360
Last Price0.08Aug 06, 2026
Change
-
Bid-
Ask7
volume0
Intrest0
Last Price222.25Sep 01, 2026
Change
-
Bid221.6
Ask227.7
volume0
Intrest2
Strike
365
365
Last Price-
Change
-
Bid-
Ask6.3
volume0
Intrest0
Last Price-
Change
-
Bid216.3
Ask222.7
volume0
Intrest0
Strike
370
370
Last Price0.07Aug 04, 2026
Change
-
Bid-
Ask8.5
volume0
Intrest0
Last Price-
Change
-
Bid211.4
Ask217.7
volume0
Intrest0
Strike
375
375
Last Price0.04Aug 31, 2026
Change
-
Bid-
Ask0.05
volume0
Intrest24
Last Price-
Change
-
Bid206.3
Ask212.7
volume0
Intrest0
Strike
380
380
Last Price0.06Aug 31, 2026
Change
-
Bid-
Ask0.05
volume0
Intrest62
Last Price-
Change
-
Bid200.6
Ask207.7
volume0
Intrest0
Strike
385
385
Last Price0.05Aug 31, 2026
Change
-
Bid-
Ask0.05
volume0
Intrest122
Last Price-
Change
-
Bid195.6
Ask202.7
volume0
Intrest0
Strike
390
390
Last Price0.14Aug 06, 2026
Change
-
Bid-
Ask6.4
volume0
Intrest0
Last Price-
Change
-
Bid191.3
Ask197.7
volume0
Intrest0
Strike
395
395
Last Price-
Change
-
Bid-
Ask6.2
volume0
Intrest0
Last Price-
Change
-
Bid186.4
Ask192.7
volume0
Intrest0
Strike
400
400
Last Price-
Change
-
Bid-
Ask8.5
volume0
Intrest0
Last Price-
Change
-
Bid181.5
Ask187.6
volume0
Intrest0
Strike
405
405
Last Price-
Change
-
Bid-
Ask8.5
volume0
Intrest0
Last Price-
Change
-
Bid176.5
Ask182.7
volume0
Intrest0
Strike
410
410
Last Price-
Change
-
Bid-
Ask8.5
volume0
Intrest0
Last Price-
Change
-
Bid171.4
Ask177.3
volume0
Intrest0
Strike
415
415
Last Price-
Change
-
Bid-
Ask8.5
volume0
Intrest0
Last Price-
Change
-
Bid166.4
Ask172.7
volume0
Intrest0
Strike
420
420
Last Price-
Change
-
Bid-
Ask8.5
volume0
Intrest0
Last Price-
Change
-
Bid161.4
Ask167.7
volume0
Intrest0
Strike
425
425
Last Price-
Change
-
Bid-
Ask8.5
volume0
Intrest0
Last Price-
Change
-
Bid156.4
Ask162.7
volume0
Intrest0
Strike
430
430
Last Price-
Change
-
Bid-
Ask8.5
volume0
Intrest0
Last Price-
Change
-
Bid151.4
Ask157.7
volume0
Intrest0
Strike
435
435
Last Price-
Change
-
Bid-
Ask8.5
volume0
Intrest0
Last Price-
Change
-
Bid146.4
Ask152.5
volume0
Intrest0
Strike
440
440
Last Price0.05Aug 31, 2026
Change
-
Bid-
Ask0.05
volume0
Intrest68
Last Price-
Change
-
Bid141.4
Ask147.7
volume0
Intrest0
Strike
445
445
Last Price0.05Aug 31, 2026
Change
-
Bid-
Ask0.05
volume0
Intrest65
Last Price-
Change
-
Bid136.4
Ask142.7
volume0
Intrest0
Strike
450
450
Last Price0.4Jul 30, 2026
Change
-
Bid-
Ask8.5
volume0
Intrest3
Last Price-
Change
-
Bid131.4
Ask137.7
volume0
Intrest0
Strike
455
455
Last Price0.85Jul 27, 2026
Change
-
Bid-
Ask8.5
volume0
Intrest1
Last Price-
Change
-
Bid126.4
Ask132.7
volume0
Intrest0
Strike
460
460
Last Price0.05Aug 25, 2026
Change
-
Bid-
Ask8.5
volume0
Intrest7
Last Price-
Change
-
Bid121.4
Ask127.7
volume0
Intrest0
Strike
465
465
Last Price4.28Aug 26, 2026
Change
-
Bid-
Ask6.3
volume0
Intrest1
Last Price-
Change
-
Bid116.4
Ask122.7
volume0
Intrest0
Strike
470
470
Last Price2.76Jul 23, 2026
Change
-
Bid-
Ask6.3
volume0
Intrest2
Last Price-
Change
-
Bid111.6
Ask117.6
volume0
Intrest0
Strike
475
475
Last Price0.4Aug 04, 2026
Change
-
Bid-
Ask8.6
volume0
Intrest3
Last Price99Aug 19, 2026
Change
-
Bid106.6
Ask112.5
volume0
Intrest1
Strike
480
480
Last Price0.2Aug 11, 2026
Change
-
Bid-
Ask8.6
volume0
Intrest8
Last Price-
Change
-
Bid101.6
Ask107.3
volume0
Intrest0
Strike
485
485
Last Price1.75Jul 28, 2026
Change
-
Bid-
Ask8.6
volume0
Intrest1
Last Price-
Change
-
Bid96.6
Ask102.7
volume0
Intrest0
Strike
490
490
Last Price0.05Sep 02, 2026
Change
-
Bid-
Ask6.1
volume0
Intrest31
Last Price62.98Jul 27, 2026
Change
-
Bid91.6
Ask97.8
volume0
Intrest1
Strike
495
495
Last Price0.35Aug 12, 2026
Change
-
Bid-
Ask5.5
volume0
Intrest21
Last Price58.2Jul 27, 2026
Change
-
Bid86.6
Ask92.5
volume0
Intrest1
Strike
500
500
Last Price0.17Aug 31, 2026
Change
-
Bid-
Ask0.05
volume0
Intrest64
Last Price68.5Aug 07, 2026
Change
-
Bid81.6
Ask87.5
volume0
Intrest1
Strike
505
505
Last Price0.71Aug 21, 2026
Change
-
Bid-
Ask5.3
volume0
Intrest2
Last Price70.59Jul 30, 2026
Change
-
Bid76.6
Ask82.5
volume0
Intrest2
Strike
510
510
Last Price0.28Aug 14, 2026
Change
-
Bid-
Ask5.1
volume0
Intrest70
Last Price60.6Aug 04, 2026
Change
-
Bid71.6
Ask76.7
volume0
Intrest1
Strike
515
515
Last Price0.6Aug 14, 2026
Change
-
Bid-
Ask5.3
volume0
Intrest27
Last Price76Aug 28, 2026
Change
-
Bid66
Ask72.3
volume0
Intrest2
Strike
520
520
Last Price1Aug 25, 2026
Change
-
Bid-
Ask5.7
volume0
Intrest69
Last Price-
Change
-
Bid63.4
Ask70.3
volume0
Intrest0
Strike
522.5
522.5
Last Price3.46Sep 02, 2026
Change
-
Bid-
Ask3.4
volume0
Intrest1
Last Price62.45Sep 01, 2026
Change
-
Bid61.1
Ask67.5
volume0
Intrest7
Strike
525
525
Last Price3.51Sep 02, 2026
Change
-
Bid-
Ask5.1
volume0
Intrest60
Last Price-
Change
-
Bid59.2
Ask65.3
volume0
Intrest0
Strike
527.5
527.5
Last Price0.4Aug 21, 2026
Change
-
Bid-
Ask5.1
volume0
Intrest1
Last Price48.75Aug 18, 2026
Change
-
Bid56.7
Ask62.8
volume0
Intrest9
Strike
530
530
Last Price0.14Aug 27, 2026
Change
-
Bid-
Ask1.2
volume0
Intrest13
Last Price-
Change
-
Bid54.1
Ask60.3
volume0
Intrest0
Strike
532.5
532.5
Last Price0.52Aug 21, 2026
Change
-
Bid-
Ask5.1
volume0
Intrest1
Last Price58.26Aug 31, 2026
Change
-
Bid51.5
Ask57.5
volume0
Intrest2
Strike
535
535
Last Price0.1Sep 02, 2026
Change
-
Bid-
Ask1.2
volume0
Intrest81
Last Price-
Change
-
Bid49.1
Ask55.2
volume0
Intrest0
Strike
537.5
537.5
Last Price-
Change
-
Bid-
Ask7
volume0
Intrest0
Last Price51.86Aug 31, 2026
Change
-
Bid46.1
Ask52.1
volume0
Intrest31
Strike
540
540
Last Price0.55Sep 01, 2026
Change
-
Bid-
Ask3
volume0
Intrest80
Last Price36.5Aug 20, 2026
Change
-
Bid44.1
Ask50.3
volume0
Intrest2
Strike
542.5
542.5
Last Price2.25Sep 01, 2026
Change
-
Bid-
Ask6.8
volume0
Intrest1
Last Price46.42Aug 31, 2026
Change
-
Bid41.5
Ask47.8
volume0
Intrest3
Strike
545
545
Last Price0.13Aug 28, 2026
Change
-
Bid-
Ask5.5
volume0
Intrest80
Last Price43Aug 31, 2026
Change
-
Bid39.1
Ask45.3
volume0
Intrest0
Strike
547.5
547.5
Last Price2.36Sep 01, 2026
Change
-
Bid-
Ask6.8
volume0
Intrest12
Last Price35.1Sep 01, 2026
Change
-
Bid36.6
Ask42.8
volume0
Intrest7
Strike
550
550
Last Price0.12Aug 31, 2026
Change
-
Bid-
Ask6.8
volume0
Intrest136
Last Price-
Change
-
Bid34
Ask40.3
volume0
Intrest0
Strike
552.5
552.5
Last Price0.1Sep 01, 2026
Change
-
Bid-
Ask6.3
volume0
Intrest133
Last Price43.4Aug 24, 2026
Change
-
Bid31.7
Ask37.6
volume0
Intrest10
Strike
555
555
Last Price0.1Sep 01, 2026
Change
-
Bid-
Ask0.4
volume0
Intrest31
Last Price-
Change
-
Bid29.2
Ask35.3
volume0
Intrest0
Strike
557.5
557.5
Last Price0.22Aug 31, 2026
Change
-
Bid-
Ask5.1
volume0
Intrest22
Last Price25.24Sep 01, 2026
Change
-
Bid26.7
Ask32.9
volume0
Intrest7
Strike
560
560
Last Price0.1Sep 02, 2026
Change
-
Bid-
Ask0.3
volume0
Intrest180
Last Price-
Change
-
Bid24.2
Ask29.7
volume0
Intrest0
Strike
562.5
562.5
Last Price0.5Sep 02, 2026
Change
-
Bid-
Ask0.5
volume0
Intrest36
Last Price19.08Sep 01, 2026
Change
-
Bid21.8
Ask27.5
volume0
Intrest21
Strike
565
565
Last Price0.12Sep 02, 2026
Change
-
Bid0.05
Ask0.4
volume0
Intrest60
Last Price-
Change
-
Bid19.3
Ask24.8
volume0
Intrest0
Strike
567.5
567.5
Last Price0.1Sep 02, 2026
Change
-
Bid0.05
Ask0.25
volume0
Intrest57
Last Price15.65Sep 01, 2026
Change
-
Bid17.6
Ask22.6
volume0
Intrest18
Strike
570
570
Last Price0.29Sep 02, 2026
Change
-
Bid0.05
Ask0.35
volume0
Intrest187
Last Price18.75Sep 01, 2026
Change
-
Bid15.8
Ask18.9
volume0
Intrest3
Strike
572.5
572.5
Last Price0.3Sep 02, 2026
Change
-
Bid0.1
Ask0.6
volume0
Intrest16
Last Price13Sep 02, 2026
Change
-
Bid13.5
Ask16.5
volume0
Intrest49
Strike
575
575
Last Price0.38Sep 02, 2026
Change
-
Bid0.25
Ask0.6
volume0
Intrest285
Last Price9.7Sep 01, 2026
Change
-
Bid11.2
Ask14.1
volume0
Intrest7
Strike
577.5
577.5
Last Price0.54Sep 02, 2026
Change
-
Bid0.3
Ask0.85
volume0
Intrest190
Last Price10.91Sep 02, 2026
Change
-
Bid9.2
Ask11.7
volume0
Intrest94
Strike
580
580
Last Price0.84Sep 02, 2026
Change
-
Bid0.55
Ask1.4
volume0
Intrest171
Last Price4.4Sep 01, 2026
Change
-
Bid6.9
Ask9.5
volume0
Intrest9
Strike
582.5
582.5
Last Price1.4Sep 02, 2026
Change
-
Bid0.9
Ask1.9
volume0
Intrest161
Last Price6.8Sep 02, 2026
Change
-
Bid5.2
Ask7.2
volume0
Intrest49
Strike
585
585
Last Price2.51Sep 02, 2026
Change
-
Bid1.4
Ask2.6
volume0
Intrest45
Last Price4.91Sep 02, 2026
Change
-
Bid4
Ask5.4
volume0
Intrest31
Strike
587.5
587.5
Last Price4.05Sep 02, 2026
Change
-
Bid2.3
Ask3.6
volume0
Intrest93
Last Price3.7Sep 02, 2026
Change
-
Bid2.75
Ask4
volume0
Intrest172
Strike
590
590
Last Price5.41Sep 02, 2026
Change
-
Bid3.4
Ask5.1
volume0
Intrest27
Last Price2.85Sep 02, 2026
Change
-
Bid1.4
Ask2.95
volume0
Intrest199
Strike
592.5
592.5
Last Price4.95Sep 02, 2026
Change
-
Bid4.5
Ask7.7
volume0
Intrest20
Last Price1.75Sep 02, 2026
Change
-
Bid1.35
Ask1.75
volume0
Intrest128
Strike
595
595
Last Price13.52Sep 01, 2026
Change
-
Bid5.7
Ask8.7
volume0
Intrest23
Last Price1.15Sep 02, 2026
Change
-
Bid0.55
Ask1.45
volume0
Intrest78
Strike
597.5
597.5
Last Price9.34Sep 02, 2026
Change
-
Bid7.5
Ask10.6
volume0
Intrest58
Last Price0.61Sep 02, 2026
Change
-
Bid0.2
Ask0.8
volume0
Intrest205
Strike
600
600
Last Price17.8Sep 01, 2026
Change
-
Bid9.2
Ask12.9
volume0
Intrest120
Last Price0.4Sep 02, 2026
Change
-
Bid0.15
Ask0.75
volume0
Intrest61
Strike
602.5
602.5
Last Price14Aug 31, 2026
Change
-
Bid11.6
Ask15.1
volume0
Intrest1
Last Price0.26Sep 02, 2026
Change
-
Bid0.1
Ask0.4
volume0
Intrest197
Strike
605
605
Last Price20.5Sep 01, 2026
Change
-
Bid14
Ask17.5
volume0
Intrest2
Last Price0.14Sep 02, 2026
Change
-
Bid0.05
Ask0.25
volume0
Intrest50
Strike
607.5
607.5
Last Price-
Change
-
Bid16
Ask21.4
volume0
Intrest0
Last Price0.09Sep 02, 2026
Change
-
Bid-
Ask0.15
volume0
Intrest181
Strike
610
610
Last Price13.8Aug 25, 2026
Change
-
Bid18.2
Ask23.2
volume0
Intrest0
Last Price0.18Sep 01, 2026
Change
-
Bid-
Ask6.1
volume0
Intrest34
Strike
612.5
612.5
Last Price-
Change
-
Bid20.7
Ask26.8
volume0
Intrest0
Last Price0.05Sep 02, 2026
Change
-
Bid-
Ask0.55
volume0
Intrest82
Strike
615
615
Last Price54Aug 10, 2026
Change
-
Bid23.2
Ask29.3
volume0
Intrest0
Last Price0.05Sep 01, 2026
Change
-
Bid-
Ask6.8
volume0
Intrest35
Strike
617.5
617.5
Last Price-
Change
-
Bid25.7
Ask31.2
volume0
Intrest0
Last Price0.01Sep 01, 2026
Change
-
Bid-
Ask0.55
volume0
Intrest61
Strike
620
620
Last Price31.05Sep 01, 2026
Change
-
Bid27.6
Ask33.7
volume0
Intrest0
Last Price0.01Sep 01, 2026
Change
-
Bid-
Ask0.05
volume0
Intrest46
Strike
622.5
622.5
Last Price-
Change
-
Bid30
Ask36.4
volume0
Intrest0
Last Price0.08Aug 31, 2026
Change
-
Bid-
Ask5.1
volume0
Intrest91
Strike
625
625
Last Price-
Change
-
Bid32.5
Ask39.5
volume0
Intrest0
Last Price0.19Aug 28, 2026
Change
-
Bid-
Ask5.1
volume0
Intrest3
Strike
627.5
627.5
Last Price-
Change
-
Bid35
Ask41.4
volume0
Intrest0
Last Price0.32Sep 01, 2026
Change
-
Bid-
Ask0.6
volume0
Intrest53
Strike
630
630
Last Price39.15Aug 31, 2026
Change
-
Bid38.1
Ask43.7
volume0
Intrest0
Last Price0.6Sep 02, 2026
Change
-
Bid-
Ask0.6
volume0
Intrest52
Strike
632.5
632.5
Last Price-
Change
-
Bid40.7
Ask46.9
volume0
Intrest0
Last Price0.29Sep 01, 2026
Change
-
Bid-
Ask2.05
volume0
Intrest46
Strike
635
635
Last Price63.5Aug 03, 2026
Change
-
Bid43
Ask48.7
volume0
Intrest0
Last Price0.12Aug 27, 2026
Change
-
Bid-
Ask5.1
volume0
Intrest13
Strike
637.5
637.5
Last Price-
Change
-
Bid45.5
Ask51.4
volume0
Intrest0
Last Price0.01Aug 31, 2026
Change
-
Bid-
Ask5.1
volume0
Intrest20
Strike
640
640
Last Price63.9Jul 30, 2026
Change
-
Bid48
Ask53.7
volume0
Intrest0
Last Price0.55Sep 02, 2026
Change
-
Bid-
Ask2.2
volume0
Intrest1
Strike
642.5
642.5
Last Price-
Change
-
Bid50.5
Ask56.9
volume0
Intrest0
Last Price0.1Sep 01, 2026
Change
-
Bid-
Ask5.1
volume0
Intrest16
Strike
645
645
Last Price-
Change
-
Bid53
Ask59.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask5.1
volume0
Intrest0
Strike
647.5
647.5
Last Price-
Change
-
Bid55.5
Ask61.2
volume0
Intrest0
Last Price0.05Sep 02, 2026
Change
-
Bid-
Ask0.05
volume0
Intrest1
Strike
650
650
Last Price-
Change
-
Bid58
Ask63.7
volume0
Intrest0
Last Price1.1Jul 30, 2026
Change
-
Bid-
Ask5.9
volume0
Intrest4
Strike
655
655
Last Price-
Change
-
Bid63
Ask69.4
volume0
Intrest0
Last Price0.56Aug 07, 2026
Change
-
Bid-
Ask8.5
volume0
Intrest16
Strike
660
660
Last Price-
Change
-
Bid68
Ask74.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask8.5
volume0
Intrest0
Strike
665
665
Last Price-
Change
-
Bid72.5
Ask79.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask8.5
volume0
Intrest0
Strike
670
670
Last Price-
Change
-
Bid78
Ask84.4
volume0
Intrest0
Last Price0.6Jul 28, 2026
Change
-
Bid-
Ask8.5
volume0
Intrest1
Strike
675
675
Last Price-
Change
-
Bid82.5
Ask89.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask8.5
volume0
Intrest0
Strike
680
680
Last Price-
Change
-
Bid87.5
Ask94.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask6.6
volume0
Intrest0
Strike
685
685
Last Price93.88Sep 01, 2026
Change
-
Bid92.5
Ask99.4
volume0
Intrest0
Last Price0.01Sep 02, 2026
Change
-
Bid-
Ask7
volume0
Intrest0
Strike
690
690
Last Price98.86Sep 01, 2026
Change
-
Bid98
Ask103.7
volume0
Intrest0
Last Price0.01Sep 02, 2026
Change
-
Bid-
Ask7.3
volume0
Intrest0
Strike
700
700
Last Price-
Change
-
Bid108
Ask113.7
volume0
Intrest0
Benzinga
© 2026 Benzinga | All Rights Reserved