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-
Bid286.3
Ask292.6
volume0
Intrest0
Last Price0.12Aug 05, 2026
Bid-
Ask8.6
volume0
Intrest0
Last Price-
Bid276.3
Ask282.6
volume0
Intrest0
Last Price-
Bid-
Ask8.6
volume0
Intrest0
Last Price-
Bid266.3
Ask272.6
volume0
Intrest0
Last Price-
Bid-
Ask8.6
volume0
Intrest0
Last Price-
Bid256.3
Ask262.7
volume0
Intrest0
Last Price-
Bid-
Ask8.6
volume0
Intrest0
Last Price-
Bid246.3
Ask252.7
volume0
Intrest0
Last Price-
Bid-
Ask8.6
volume0
Intrest0
Last Price-
Bid236.3
Ask242.7
volume0
Intrest0
Last Price-
Bid-
Ask7.3
volume0
Intrest0
Last Price227.25Sep 01, 2026
Bid226
Ask230.8
volume0
Intrest2
Last Price0.08Aug 06, 2026
Last Price222.25Sep 01, 2026
Bid221.6
Ask227.7
volume0
Intrest2
Last Price-
Bid-
Ask6.3
volume0
Intrest0
Last Price-
Bid216.3
Ask222.7
volume0
Intrest0
Last Price0.07Aug 04, 2026
Bid-
Ask8.5
volume0
Intrest0
Last Price-
Bid211.4
Ask217.7
volume0
Intrest0
Last Price0.04Aug 31, 2026
Bid-
Ask0.05
volume0
Intrest24
Last Price-
Bid206.3
Ask212.7
volume0
Intrest0
Last Price0.06Aug 31, 2026
Bid-
Ask0.05
volume0
Intrest62
Last Price-
Bid200.6
Ask207.7
volume0
Intrest0
Last Price0.05Aug 31, 2026
Bid-
Ask0.05
volume0
Intrest122
Last Price-
Bid195.6
Ask202.7
volume0
Intrest0
Last Price0.14Aug 06, 2026
Bid-
Ask6.4
volume0
Intrest0
Last Price-
Bid191.3
Ask197.7
volume0
Intrest0
Last Price-
Bid-
Ask6.2
volume0
Intrest0
Last Price-
Bid186.4
Ask192.7
volume0
Intrest0
Last Price-
Bid-
Ask8.5
volume0
Intrest0
Last Price-
Bid181.5
Ask187.6
volume0
Intrest0
Last Price-
Bid-
Ask8.5
volume0
Intrest0
Last Price-
Bid176.5
Ask182.7
volume0
Intrest0
Last Price-
Bid-
Ask8.5
volume0
Intrest0
Last Price-
Bid171.4
Ask177.3
volume0
Intrest0
Last Price-
Bid-
Ask8.5
volume0
Intrest0
Last Price-
Bid166.4
Ask172.7
volume0
Intrest0
Last Price-
Bid-
Ask8.5
volume0
Intrest0
Last Price-
Bid161.4
Ask167.7
volume0
Intrest0
Last Price-
Bid-
Ask8.5
volume0
Intrest0
Last Price-
Bid156.4
Ask162.7
volume0
Intrest0
Last Price-
Bid-
Ask8.5
volume0
Intrest0
Last Price-
Bid151.4
Ask157.7
volume0
Intrest0
Last Price-
Bid-
Ask8.5
volume0
Intrest0
Last Price-
Bid146.4
Ask152.5
volume0
Intrest0
Last Price0.05Aug 31, 2026
Bid-
Ask0.05
volume0
Intrest68
Last Price-
Bid141.4
Ask147.7
volume0
Intrest0
Last Price0.05Aug 31, 2026
Bid-
Ask0.05
volume0
Intrest65
Last Price-
Bid136.4
Ask142.7
volume0
Intrest0
Last Price0.4Jul 30, 2026
Bid-
Ask8.5
volume0
Intrest3
Last Price-
Bid131.4
Ask137.7
volume0
Intrest0
Last Price0.85Jul 27, 2026
Bid-
Ask8.5
volume0
Intrest1
Last Price-
Bid126.4
Ask132.7
volume0
Intrest0
Last Price0.05Aug 25, 2026
Bid-
Ask8.5
volume0
Intrest7
Last Price-
Bid121.4
Ask127.7
volume0
Intrest0
Last Price4.28Aug 26, 2026
Bid-
Ask6.3
volume0
Intrest1
Last Price-
Bid116.4
Ask122.7
volume0
Intrest0
Last Price2.76Jul 23, 2026
Bid-
Ask6.3
volume0
Intrest2
Last Price-
Bid111.6
Ask117.6
volume0
Intrest0
Last Price0.4Aug 04, 2026
Bid-
Ask8.6
volume0
Intrest3
Last Price99Aug 19, 2026
Bid106.6
Ask112.5
volume0
Intrest1
Last Price0.2Aug 11, 2026
Bid-
Ask8.6
volume0
Intrest8
Last Price-
Bid101.6
Ask107.3
volume0
Intrest0
Last Price1.75Jul 28, 2026
Bid-
Ask8.6
volume0
Intrest1
Last Price-
Bid96.6
Ask102.7
volume0
Intrest0
Last Price0.05Sep 02, 2026
Bid-
Ask6.1
volume0
Intrest31
Last Price62.98Jul 27, 2026
Bid91.6
Ask97.8
volume0
Intrest1
Last Price0.35Aug 12, 2026
Bid-
Ask5.5
volume0
Intrest21
Last Price58.2Jul 27, 2026
Bid86.6
Ask92.5
volume0
Intrest1
Last Price0.17Aug 31, 2026
Bid-
Ask0.05
volume0
Intrest64
Last Price68.5Aug 07, 2026
Bid81.6
Ask87.5
volume0
Intrest1
Last Price0.71Aug 21, 2026
Bid-
Ask5.3
volume0
Intrest2
Last Price70.59Jul 30, 2026
Bid76.6
Ask82.5
volume0
Intrest2
Last Price0.28Aug 14, 2026
Bid-
Ask5.1
volume0
Intrest70
Last Price60.6Aug 04, 2026
Bid71.6
Ask76.7
volume0
Intrest1
Last Price0.6Aug 14, 2026
Bid-
Ask5.3
volume0
Intrest27
Last Price76Aug 28, 2026
Bid66
Ask72.3
volume0
Intrest2
Last Price1Aug 25, 2026
Bid-
Ask5.7
volume0
Intrest69
Last Price-
Bid63.4
Ask70.3
volume0
Intrest0
Last Price3.46Sep 02, 2026
Bid-
Ask3.4
volume0
Intrest1
Last Price62.45Sep 01, 2026
Bid61.1
Ask67.5
volume0
Intrest7
Last Price3.51Sep 02, 2026
Bid-
Ask5.1
volume0
Intrest60
Last Price-
Bid59.2
Ask65.3
volume0
Intrest0
Last Price0.4Aug 21, 2026
Bid-
Ask5.1
volume0
Intrest1
Last Price48.75Aug 18, 2026
Bid56.7
Ask62.8
volume0
Intrest9
Last Price0.14Aug 27, 2026
Bid-
Ask1.2
volume0
Intrest13
Last Price-
Bid54.1
Ask60.3
volume0
Intrest0
Last Price0.52Aug 21, 2026
Bid-
Ask5.1
volume0
Intrest1
Last Price58.26Aug 31, 2026
Bid51.5
Ask57.5
volume0
Intrest2
Last Price0.1Sep 02, 2026
Bid-
Ask1.2
volume0
Intrest81
Last Price-
Bid49.1
Ask55.2
volume0
Intrest0
Last Price51.86Aug 31, 2026
Bid46.1
Ask52.1
volume0
Intrest31
Last Price0.55Sep 01, 2026
Last Price36.5Aug 20, 2026
Bid44.1
Ask50.3
volume0
Intrest2
Last Price2.25Sep 01, 2026
Bid-
Ask6.8
volume0
Intrest1
Last Price46.42Aug 31, 2026
Bid41.5
Ask47.8
volume0
Intrest3
Last Price0.13Aug 28, 2026
Bid-
Ask5.5
volume0
Intrest80
Last Price43Aug 31, 2026
Bid39.1
Ask45.3
volume0
Intrest0
Last Price2.36Sep 01, 2026
Bid-
Ask6.8
volume0
Intrest12
Last Price35.1Sep 01, 2026
Bid36.6
Ask42.8
volume0
Intrest7
Last Price0.12Aug 31, 2026
Bid-
Ask6.8
volume0
Intrest136
Last Price-
Bid34
Ask40.3
volume0
Intrest0
Last Price0.1Sep 01, 2026
Bid-
Ask6.3
volume0
Intrest133
Last Price43.4Aug 24, 2026
Bid31.7
Ask37.6
volume0
Intrest10
Last Price0.1Sep 01, 2026
Bid-
Ask0.4
volume0
Intrest31
Last Price-
Bid29.2
Ask35.3
volume0
Intrest0
Last Price0.22Aug 31, 2026
Bid-
Ask5.1
volume0
Intrest22
Last Price25.24Sep 01, 2026
Bid26.7
Ask32.9
volume0
Intrest7
Last Price0.1Sep 02, 2026
Bid-
Ask0.3
volume0
Intrest180
Last Price-
Bid24.2
Ask29.7
volume0
Intrest0
Last Price0.5Sep 02, 2026
Bid-
Ask0.5
volume0
Intrest36
Last Price19.08Sep 01, 2026
Bid21.8
Ask27.5
volume0
Intrest21
Last Price0.12Sep 02, 2026
Bid0.05
Ask0.4
volume0
Intrest60
Last Price-
Bid19.3
Ask24.8
volume0
Intrest0
Last Price0.1Sep 02, 2026
Bid0.05
Ask0.25
volume0
Intrest57
Last Price15.65Sep 01, 2026
Bid17.6
Ask22.6
volume0
Intrest18
Last Price0.29Sep 02, 2026
Bid0.05
Ask0.35
volume0
Intrest187
Last Price18.75Sep 01, 2026
Bid15.8
Ask18.9
volume0
Intrest3
Last Price0.3Sep 02, 2026
Bid0.1
Ask0.6
volume0
Intrest16
Last Price13Sep 02, 2026
Bid13.5
Ask16.5
volume0
Intrest49
Last Price0.38Sep 02, 2026
Bid0.25
Ask0.6
volume0
Intrest285
Last Price9.7Sep 01, 2026
Bid11.2
Ask14.1
volume0
Intrest7
Last Price0.54Sep 02, 2026
Bid0.3
Ask0.85
volume0
Intrest190
Last Price10.91Sep 02, 2026
Bid9.2
Ask11.7
volume0
Intrest94
Last Price0.84Sep 02, 2026
Bid0.55
Ask1.4
volume0
Intrest171
Last Price4.4Sep 01, 2026
Bid6.9
Ask9.5
volume0
Intrest9
Last Price1.4Sep 02, 2026
Bid0.9
Ask1.9
volume0
Intrest161
Last Price6.8Sep 02, 2026
Bid5.2
Ask7.2
volume0
Intrest49
Last Price2.51Sep 02, 2026
Bid1.4
Ask2.6
volume0
Intrest45
Last Price4.91Sep 02, 2026
Bid4
Ask5.4
volume0
Intrest31
Last Price4.05Sep 02, 2026
Bid2.3
Ask3.6
volume0
Intrest93
Last Price3.7Sep 02, 2026
Bid2.75
Ask4
volume0
Intrest172
Last Price5.41Sep 02, 2026
Bid3.4
Ask5.1
volume0
Intrest27
Last Price2.85Sep 02, 2026
Bid1.4
Ask2.95
volume0
Intrest199
Last Price4.95Sep 02, 2026
Bid4.5
Ask7.7
volume0
Intrest20
Last Price1.75Sep 02, 2026
Bid1.35
Ask1.75
volume0
Intrest128
Last Price13.52Sep 01, 2026
Bid5.7
Ask8.7
volume0
Intrest23
Last Price1.15Sep 02, 2026
Bid0.55
Ask1.45
volume0
Intrest78
Last Price9.34Sep 02, 2026
Bid7.5
Ask10.6
volume0
Intrest58
Last Price0.61Sep 02, 2026
Bid0.2
Ask0.8
volume0
Intrest205
Last Price17.8Sep 01, 2026
Bid9.2
Ask12.9
volume0
Intrest120
Last Price0.4Sep 02, 2026
Bid0.15
Ask0.75
volume0
Intrest61
Last Price14Aug 31, 2026
Bid11.6
Ask15.1
volume0
Intrest1
Last Price0.26Sep 02, 2026
Bid0.1
Ask0.4
volume0
Intrest197
Last Price20.5Sep 01, 2026
Bid14
Ask17.5
volume0
Intrest2
Last Price0.14Sep 02, 2026
Bid0.05
Ask0.25
volume0
Intrest50
Last Price-
Bid16
Ask21.4
volume0
Intrest0
Last Price0.09Sep 02, 2026
Bid-
Ask0.15
volume0
Intrest181
Last Price13.8Aug 25, 2026
Bid18.2
Ask23.2
volume0
Intrest0
Last Price0.18Sep 01, 2026
Bid-
Ask6.1
volume0
Intrest34
Last Price-
Bid20.7
Ask26.8
volume0
Intrest0
Last Price0.05Sep 02, 2026
Bid-
Ask0.55
volume0
Intrest82
Last Price54Aug 10, 2026
Bid23.2
Ask29.3
volume0
Intrest0
Last Price0.05Sep 01, 2026
Bid-
Ask6.8
volume0
Intrest35
Last Price-
Bid25.7
Ask31.2
volume0
Intrest0
Last Price0.01Sep 01, 2026
Bid-
Ask0.55
volume0
Intrest61
Last Price31.05Sep 01, 2026
Bid27.6
Ask33.7
volume0
Intrest0
Last Price0.01Sep 01, 2026
Bid-
Ask0.05
volume0
Intrest46
Last Price-
Bid30
Ask36.4
volume0
Intrest0
Last Price0.08Aug 31, 2026
Bid-
Ask5.1
volume0
Intrest91
Last Price-
Bid32.5
Ask39.5
volume0
Intrest0
Last Price0.19Aug 28, 2026
Bid-
Ask5.1
volume0
Intrest3
Last Price-
Bid35
Ask41.4
volume0
Intrest0
Last Price0.32Sep 01, 2026
Bid-
Ask0.6
volume0
Intrest53
Last Price39.15Aug 31, 2026
Bid38.1
Ask43.7
volume0
Intrest0
Last Price0.6Sep 02, 2026
Bid-
Ask0.6
volume0
Intrest52
Last Price-
Bid40.7
Ask46.9
volume0
Intrest0
Last Price0.29Sep 01, 2026
Bid-
Ask2.05
volume0
Intrest46
Last Price63.5Aug 03, 2026
Bid43
Ask48.7
volume0
Intrest0
Last Price0.12Aug 27, 2026
Bid-
Ask5.1
volume0
Intrest13
Last Price-
Bid45.5
Ask51.4
volume0
Intrest0
Last Price0.01Aug 31, 2026
Bid-
Ask5.1
volume0
Intrest20
Last Price63.9Jul 30, 2026
Bid48
Ask53.7
volume0
Intrest0
Last Price0.55Sep 02, 2026
Bid-
Ask2.2
volume0
Intrest1
Last Price-
Bid50.5
Ask56.9
volume0
Intrest0
Last Price0.1Sep 01, 2026
Bid-
Ask5.1
volume0
Intrest16
Last Price-
Bid53
Ask59.4
volume0
Intrest0
Last Price-
Bid-
Ask5.1
volume0
Intrest0
Last Price-
Bid55.5
Ask61.2
volume0
Intrest0
Last Price0.05Sep 02, 2026
Bid-
Ask0.05
volume0
Intrest1
Last Price-
Bid58
Ask63.7
volume0
Intrest0
Last Price1.1Jul 30, 2026
Bid-
Ask5.9
volume0
Intrest4
Last Price-
Bid63
Ask69.4
volume0
Intrest0
Last Price0.56Aug 07, 2026
Bid-
Ask8.5
volume0
Intrest16
Last Price-
Bid68
Ask74.3
volume0
Intrest0
Last Price-
Bid-
Ask8.5
volume0
Intrest0
Last Price-
Bid72.5
Ask79.4
volume0
Intrest0
Last Price-
Bid-
Ask8.5
volume0
Intrest0
Last Price-
Bid78
Ask84.4
volume0
Intrest0
Last Price0.6Jul 28, 2026
Bid-
Ask8.5
volume0
Intrest1
Last Price-
Bid82.5
Ask89.4
volume0
Intrest0
Last Price-
Bid-
Ask8.5
volume0
Intrest0
Last Price-
Bid87.5
Ask94.3
volume0
Intrest0
Last Price-
Bid-
Ask6.6
volume0
Intrest0
Last Price93.88Sep 01, 2026
Bid92.5
Ask99.4
volume0
Intrest0
Last Price0.01Sep 02, 2026
Last Price98.86Sep 01, 2026
Bid98
Ask103.7
volume0
Intrest0
Last Price0.01Sep 02, 2026
Bid-
Ask7.3
volume0
Intrest0
Last Price-
Bid108
Ask113.7
volume0
Intrest0