$585.71
-2.43-0.41%
近くで: Sep 3, 5:00 PM EST
$585.45
-0.26-0.04%
時間外: 6:58 PM EST
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)
1.27
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
-
Bid281.6
Ask289.5
volume0
Intrest0
Strike
300
300
Last Price0.12Aug 05, 2026
Change
-0%
Bid-
Ask8.6
volume0
Intrest0
Last Price-
Change
-
Bid271.6
Ask279.5
volume0
Intrest0
Strike
310
310
Last Price-
Change
-
Bid-
Ask8.6
volume0
Intrest0
Last Price-
Change
-
Bid261.6
Ask269.5
volume0
Intrest0
Strike
320
320
Last Price-
Change
-
Bid-
Ask7.8
volume0
Intrest0
Last Price-
Change
-
Bid252.7
Ask259.5
volume0
Intrest0
Strike
330
330
Last Price-
Change
-
Bid-
Ask7.6
volume0
Intrest0
Last Price-
Change
-
Bid241.6
Ask249.5
volume0
Intrest0
Strike
340
340
Last Price-
Change
-
Bid-
Ask5.5
volume0
Intrest0
Last Price-
Change
-
Bid231.6
Ask239.5
volume0
Intrest0
Strike
350
350
Last Price-
Change
-
Bid-
Ask5.3
volume0
Intrest0
Last Price227.25Sep 01, 2026
Change
-0%
Bid222.7
Ask228.8
volume0
Intrest2
Strike
360
360
Last Price0.08Aug 06, 2026
Change
-0%
Bid-
Ask8.6
volume0
Intrest0
Last Price222.25Sep 01, 2026
Change
-0%
Bid217.2
Ask223.4
volume0
Intrest2
Strike
365
365
Last Price-
Change
-
Bid-
Ask7.2
volume0
Intrest0
Last Price-
Change
-
Bid212.8
Ask219.6
volume0
Intrest0
Strike
370
370
Last Price0.07Aug 04, 2026
Change
-0%
Bid-
Ask7.7
volume0
Intrest0
Last Price-
Change
-
Bid207.8
Ask214.6
volume0
Intrest0
Strike
375
375
Last Price0.04Aug 31, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest24
Last Price-
Change
-
Bid201.6
Ask209.6
volume0
Intrest0
Strike
380
380
Last Price0.06Aug 31, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest62
Last Price-
Change
-
Bid197.8
Ask204.6
volume0
Intrest0
Strike
385
385
Last Price0.05Aug 31, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest122
Last Price-
Change
-
Bid192.8
Ask199.6
volume0
Intrest0
Strike
390
390
Last Price0.14Aug 06, 2026
Change
-0%
Bid-
Ask7.6
volume0
Intrest0
Last Price-
Change
-
Bid186.7
Ask194.6
volume0
Intrest0
Strike
395
395
Last Price-
Change
-
Bid-
Ask5.3
volume0
Intrest0
Last Price-
Change
-
Bid182.8
Ask189.6
volume0
Intrest0
Strike
400
400
Last Price-
Change
-
Bid-
Ask5.3
volume0
Intrest0
Last Price-
Change
-
Bid176.6
Ask184.6
volume0
Intrest0
Strike
405
405
Last Price-
Change
-
Bid-
Ask7.2
volume0
Intrest0
Last Price-
Change
-
Bid171.6
Ask179.6
volume0
Intrest0
Strike
410
410
Last Price-
Change
-
Bid-
Ask7.4
volume0
Intrest0
Last Price-
Change
-
Bid166.6
Ask174.6
volume0
Intrest0
Strike
415
415
Last Price-
Change
-
Bid-
Ask5.5
volume0
Intrest0
Last Price-
Change
-
Bid161.6
Ask169.6
volume0
Intrest0
Strike
420
420
Last Price-
Change
-
Bid-
Ask7.9
volume0
Intrest0
Last Price-
Change
-
Bid157.9
Ask164.6
volume0
Intrest0
Strike
425
425
Last Price-
Change
-
Bid-
Ask5.3
volume0
Intrest0
Last Price-
Change
-
Bid151.6
Ask159.6
volume0
Intrest0
Strike
430
430
Last Price-
Change
-
Bid-
Ask5.5
volume0
Intrest0
Last Price-
Change
-
Bid147.2
Ask154.6
volume0
Intrest0
Strike
435
435
Last Price-
Change
-
Bid-
Ask7.7
volume0
Intrest0
Last Price-
Change
-
Bid142.8
Ask149.6
volume0
Intrest0
Strike
440
440
Last Price0.05Aug 31, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest68
Last Price-
Change
-
Bid137.2
Ask144.6
volume0
Intrest0
Strike
445
445
Last Price0.05Aug 31, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest65
Last Price-
Change
-
Bid132.3
Ask139.6
volume0
Intrest0
Strike
450
450
Last Price0.4Jul 30, 2026
Change
-0%
Bid-
Ask7.7
volume0
Intrest3
Last Price-
Change
-
Bid127.8
Ask134.6
volume0
Intrest0
Strike
455
455
Last Price0.85Jul 27, 2026
Change
-0%
Bid-
Ask5.5
volume0
Intrest1
Last Price-
Change
-
Bid122.8
Ask129.6
volume0
Intrest0
Strike
460
460
Last Price0.05Aug 25, 2026
Change
-0%
Bid-
Ask7.4
volume0
Intrest7
Last Price-
Change
-
Bid117.8
Ask124.6
volume0
Intrest0
Strike
465
465
Last Price4.28Aug 26, 2026
Change
-0%
Bid-
Ask5.5
volume0
Intrest1
Last Price-
Change
-
Bid112.8
Ask119.6
volume0
Intrest0
Strike
470
470
Last Price2.76Jul 23, 2026
Change
-0%
Bid-
Ask5.3
volume0
Intrest2
Last Price-
Change
-
Bid107.2
Ask114.6
volume0
Intrest0
Strike
475
475
Last Price0.4Aug 04, 2026
Change
-0%
Bid-
Ask8.5
volume0
Intrest3
Last Price99Aug 19, 2026
Change
-0%
Bid103.2
Ask108.1
volume0
Intrest1
Strike
480
480
Last Price0.2Aug 11, 2026
Change
-0%
Bid-
Ask8.5
volume0
Intrest8
Last Price-
Change
-
Bid96.7
Ask104.4
volume0
Intrest0
Strike
485
485
Last Price1.75Jul 28, 2026
Change
-0%
Bid-
Ask8.5
volume0
Intrest1
Last Price-
Change
-
Bid92.2
Ask99.6
volume0
Intrest0
Strike
490
490
Last Price0.05Sep 02, 2026
Change
-0%
Bid-
Ask6.1
volume0
Intrest31
Last Price62.98Jul 27, 2026
Change
-0%
Bid88.6
Ask94.6
volume0
Intrest1
Strike
495
495
Last Price0.35Aug 12, 2026
Change
-0%
Bid-
Ask8.5
volume0
Intrest21
Last Price58.2Jul 27, 2026
Change
-0%
Bid83.2
Ask88.1
volume0
Intrest1
Strike
500
500
Last Price0.17Aug 31, 2026
Change
-0%
Bid-
Ask8.6
volume0
Intrest64
Last Price68.5Aug 07, 2026
Change
-0%
Bid78.4
Ask83.1
volume0
Intrest1
Strike
505
505
Last Price0.71Aug 21, 2026
Change
-0%
Bid-
Ask8.6
volume0
Intrest2
Last Price70.59Jul 30, 2026
Change
-0%
Bid72.9
Ask78.1
volume0
Intrest2
Strike
510
510
Last Price0.28Aug 14, 2026
Change
-0%
Bid-
Ask8.5
volume0
Intrest70
Last Price60.6Aug 04, 2026
Change
-0%
Bid68.6
Ask73.4
volume0
Intrest1
Strike
515
515
Last Price0.6Aug 14, 2026
Change
-0%
Bid-
Ask8.6
volume0
Intrest27
Last Price76Aug 28, 2026
Change
-0%
Bid63.2
Ask68.4
volume0
Intrest2
Strike
520
520
Last Price1Aug 25, 2026
Change
-0%
Bid-
Ask5.3
volume0
Intrest69
Last Price-
Change
-
Bid59.2
Ask67.1
volume0
Intrest0
Strike
522.5
522.5
Last Price3.46Sep 02, 2026
Change
-0%
Bid-
Ask5.3
volume0
Intrest1
Last Price62.45Sep 01, 2026
Change
-0%
Bid58.6
Ask63.1
volume0
Intrest7
Strike
525
525
Last Price3.51Sep 02, 2026
Change
-0%
Bid-
Ask5.1
volume0
Intrest60
Last Price-
Change
-
Bid54.2
Ask62.1
volume0
Intrest0
Strike
527.5
527.5
Last Price0.4Aug 21, 2026
Change
-0%
Bid-
Ask5.3
volume0
Intrest1
Last Price48.75Aug 18, 2026
Change
-0%
Bid53.6
Ask58.1
volume0
Intrest9
Strike
530
530
Last Price0.14Aug 27, 2026
Change
-0%
Bid-
Ask5.3
volume0
Intrest13
Last Price-
Change
-
Bid49.2
Ask56
volume0
Intrest0
Strike
532.5
532.5
Last Price0.52Aug 21, 2026
Change
-0%
Bid-
Ask5.1
volume0
Intrest1
Last Price58.26Aug 31, 2026
Change
-0%
Bid48.1
Ask53.1
volume0
Intrest2
Strike
535
535
Last Price0.1Sep 02, 2026
Change
-0%
Bid-
Ask5.3
volume0
Intrest81
Last Price-
Change
-
Bid45.5
Ask50.6
volume0
Intrest0
Strike
537.5
537.5
Last Price-
Change
-
Bid-
Ask5.5
volume0
Intrest0
Last Price46.3Sep 03, 2026
Change
5.5610.72%
Bid42.8
Ask48
volume6
Intrest31
Strike
540
540
Last Price0.55Sep 01, 2026
Change
-0%
Bid-
Ask3
volume0
Intrest80
Last Price36.5Aug 20, 2026
Change
-0%
Bid40.3
Ask45.6
volume0
Intrest2
Strike
542.5
542.5
Last Price2.25Sep 01, 2026
Change
-0%
Bid-
Ask5.5
volume0
Intrest1
Last Price46.42Aug 31, 2026
Change
-0%
Bid37.9
Ask43.1
volume0
Intrest3
Strike
545
545
Last Price0.13Aug 28, 2026
Change
-0%
Bid-
Ask5.5
volume0
Intrest80
Last Price43Aug 31, 2026
Change
-0%
Bid35.5
Ask42.1
volume0
Intrest0
Strike
547.5
547.5
Last Price2.36Sep 01, 2026
Change
-0%
Bid-
Ask5.5
volume0
Intrest12
Last Price35.1Sep 01, 2026
Change
-0%
Bid32.8
Ask38.1
volume0
Intrest7
Strike
550
550
Last Price0.12Aug 31, 2026
Change
-0%
Bid-
Ask5.5
volume0
Intrest136
Last Price-
Change
-
Bid30.3
Ask36.8
volume0
Intrest0
Strike
552.5
552.5
Last Price0.1Sep 01, 2026
Change
-0%
Bid-
Ask5.3
volume0
Intrest133
Last Price43.4Aug 24, 2026
Change
-0%
Bid28.2
Ask33.9
volume0
Intrest10
Strike
555
555
Last Price0.1Sep 01, 2026
Change
-0%
Bid-
Ask5.3
volume0
Intrest31
Last Price-
Change
-
Bid25.7
Ask30.7
volume0
Intrest0
Strike
557.5
557.5
Last Price0.22Aug 31, 2026
Change
-0%
Bid-
Ask5.3
volume0
Intrest22
Last Price25.24Sep 01, 2026
Change
-0%
Bid23.2
Ask27.9
volume0
Intrest7
Strike
560
560
Last Price0.31Sep 03, 2026
Change
0.21210%
Bid-
Ask1.2
volume8
Intrest180
Last Price-
Change
-
Bid20.4
Ask25.7
volume0
Intrest0
Strike
562.5
562.5
Last Price0.76Sep 03, 2026
Change
0.2652%
Bid-
Ask2.1
volume5
Intrest36
Last Price19.08Sep 01, 2026
Change
-0%
Bid18.2
Ask23.2
volume0
Intrest21
Strike
565
565
Last Price0.15Sep 03, 2026
Change
0.0325%
Bid-
Ask2
volume16
Intrest60
Last Price-
Change
-
Bid15.8
Ask20.7
volume0
Intrest0
Strike
567.5
567.5
Last Price0.2Sep 03, 2026
Change
0.1100%
Bid0.05
Ask0.2
volume1
Intrest57
Last Price16.8Sep 03, 2026
Change
1.157.35%
Bid13.5
Ask17.5
volume1
Intrest18
Strike
570
570
Last Price0.2Sep 03, 2026
Change
0.0931.03%
Bid0.05
Ask0.2
volume8
Intrest187
Last Price18.75Sep 01, 2026
Change
-0%
Bid11.5
Ask15.1
volume0
Intrest3
Strike
572.5
572.5
Last Price0.19Sep 03, 2026
Change
0.1136.67%
Bid-
Ask0.6
volume52
Intrest16
Last Price11.03Sep 03, 2026
Change
1.9715.15%
Bid9.2
Ask12.6
volume3
Intrest49
Strike
575
575
Last Price0.25Sep 03, 2026
Change
0.1334.21%
Bid0.1
Ask0.4
volume135
Intrest285
Last Price12Sep 03, 2026
Change
2.323.71%
Bid7
Ask10.1
volume2
Intrest7
Strike
577.5
577.5
Last Price0.52Sep 03, 2026
Change
0.023.7%
Bid0.1
Ask0.75
volume21
Intrest190
Last Price7.2Sep 03, 2026
Change
3.7134.01%
Bid5.8
Ask7.8
volume25
Intrest94
Strike
580
580
Last Price0.88Sep 03, 2026
Change
0.044.76%
Bid0.4
Ask1.1
volume29
Intrest171
Last Price4.4Sep 01, 2026
Change
-0%
Bid3.5
Ask5.6
volume0
Intrest9
Strike
582.5
582.5
Last Price1.18Sep 03, 2026
Change
0.2215.71%
Bid0.8
Ask1.8
volume17
Intrest161
Last Price4.1Sep 03, 2026
Change
2.739.71%
Bid2.55
Ask3.5
volume6
Intrest49
Strike
585
585
Last Price2.88Sep 03, 2026
Change
0.3714.74%
Bid1.55
Ask3.1
volume24
Intrest45
Last Price1.82Sep 03, 2026
Change
3.0962.93%
Bid1.15
Ask2.45
volume32
Intrest31
Strike
587.5
587.5
Last Price4Sep 03, 2026
Change
0.051.23%
Bid2.55
Ask4.5
volume2
Intrest93
Last Price1.1Sep 03, 2026
Change
2.670.27%
Bid0.5
Ask1.7
volume31
Intrest172
Strike
590
590
Last Price5.22Sep 03, 2026
Change
0.193.51%
Bid4.1
Ask6.8
volume3
Intrest27
Last Price0.7Sep 03, 2026
Change
2.1575.44%
Bid0.2
Ask0.75
volume11
Intrest199
Strike
592.5
592.5
Last Price7.3Sep 03, 2026
Change
2.3547.47%
Bid6.4
Ask9.2
volume1
Intrest20
Last Price0.27Sep 03, 2026
Change
1.4884.57%
Bid0.15
Ask0.55
volume57
Intrest128
Strike
595
595
Last Price9.95Sep 03, 2026
Change
3.5726.41%
Bid8.4
Ask11.6
volume1
Intrest23
Last Price0.23Sep 03, 2026
Change
0.9280%
Bid0.05
Ask0.5
volume19
Intrest78
Strike
597.5
597.5
Last Price12Sep 03, 2026
Change
2.6628.48%
Bid10.5
Ask12.9
volume2
Intrest58
Last Price0.21Sep 03, 2026
Change
0.465.57%
Bid-
Ask0.55
volume33
Intrest205
Strike
600
600
Last Price15.12Sep 03, 2026
Change
2.6815.06%
Bid12.8
Ask17.4
volume8
Intrest120
Last Price0.59Sep 03, 2026
Change
0.1947.5%
Bid0.05
Ask1.75
volume17
Intrest61
Strike
602.5
602.5
Last Price14Aug 31, 2026
Change
-0%
Bid15.1
Ask19.8
volume0
Intrest1
Last Price0.1Sep 03, 2026
Change
0.1661.54%
Bid-
Ask0.2
volume21
Intrest197
Strike
605
605
Last Price20.5Sep 01, 2026
Change
-0%
Bid17.3
Ask23
volume0
Intrest2
Last Price0.03Sep 03, 2026
Change
0.1178.57%
Bid-
Ask0.2
volume16
Intrest50
Strike
607.5
607.5
Last Price-
Change
-
Bid19.8
Ask24.5
volume0
Intrest0
Last Price0.24Sep 03, 2026
Change
0.15166.67%
Bid-
Ask0.7
volume9
Intrest181
Strike
610
610
Last Price13.8Aug 25, 2026
Change
-0%
Bid22.1
Ask27.1
volume0
Intrest0
Last Price0.18Sep 01, 2026
Change
-0%
Bid-
Ask1.65
volume0
Intrest34
Strike
612.5
612.5
Last Price-
Change
-
Bid24.8
Ask29.6
volume0
Intrest0
Last Price0.05Sep 03, 2026
Change
-0%
Bid-
Ask0.85
volume3
Intrest82
Strike
615
615
Last Price54Aug 10, 2026
Change
-0%
Bid27.1
Ask32.4
volume0
Intrest0
Last Price0.05Sep 01, 2026
Change
-0%
Bid-
Ask5.3
volume0
Intrest35
Strike
617.5
617.5
Last Price-
Change
-
Bid29.6
Ask34.9
volume0
Intrest0
Last Price0.23Sep 03, 2026
Change
0.222200%
Bid-
Ask0.85
volume12
Intrest61
Strike
620
620
Last Price31.05Sep 01, 2026
Change
-0%
Bid32.1
Ask38.6
volume0
Intrest0
Last Price0.01Sep 01, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest46
Strike
622.5
622.5
Last Price-
Change
-
Bid34.6
Ask41.1
volume0
Intrest0
Last Price0.08Aug 31, 2026
Change
-0%
Bid-
Ask5.1
volume0
Intrest91
Strike
625
625
Last Price-
Change
-
Bid36.8
Ask43.6
volume0
Intrest0
Last Price0.19Aug 28, 2026
Change
-0%
Bid-
Ask0.65
volume0
Intrest3
Strike
627.5
627.5
Last Price-
Change
-
Bid39.3
Ask46.1
volume0
Intrest0
Last Price0.32Sep 01, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest53
Strike
630
630
Last Price39.15Aug 31, 2026
Change
-0%
Bid41.8
Ask48.6
volume0
Intrest0
Last Price0.6Sep 02, 2026
Change
-0%
Bid-
Ask0.6
volume0
Intrest52
Strike
632.5
632.5
Last Price-
Change
-
Bid44.3
Ask51.1
volume0
Intrest0
Last Price0.29Sep 01, 2026
Change
-0%
Bid-
Ask2.05
volume0
Intrest46
Strike
635
635
Last Price63.5Aug 03, 2026
Change
-0%
Bid46.8
Ask53.6
volume0
Intrest0
Last Price0.12Aug 27, 2026
Change
-0%
Bid-
Ask8.5
volume0
Intrest13
Strike
637.5
637.5
Last Price-
Change
-
Bid49.3
Ask56.1
volume0
Intrest0
Last Price0.01Aug 31, 2026
Change
-0%
Bid-
Ask8.5
volume0
Intrest20
Strike
640
640
Last Price63.9Jul 30, 2026
Change
-0%
Bid51.8
Ask58.6
volume0
Intrest0
Last Price0.55Sep 02, 2026
Change
-0%
Bid-
Ask8.5
volume0
Intrest1
Strike
642.5
642.5
Last Price-
Change
-
Bid54.3
Ask61.1
volume0
Intrest0
Last Price0.1Sep 01, 2026
Change
-0%
Bid-
Ask8.5
volume0
Intrest16
Strike
645
645
Last Price-
Change
-
Bid57.1
Ask63.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask7.2
volume0
Intrest0
Strike
647.5
647.5
Last Price-
Change
-
Bid59.6
Ask64.9
volume0
Intrest0
Last Price0.04Sep 03, 2026
Change
0.0120%
Bid-
Ask1.5
volume5
Intrest1
Strike
650
650
Last Price-
Change
-
Bid61.8
Ask68.3
volume0
Intrest0
Last Price1.1Jul 30, 2026
Change
-0%
Bid-
Ask7.6
volume0
Intrest4
Strike
655
655
Last Price-
Change
-
Bid67.1
Ask72.4
volume0
Intrest0
Last Price0.05Sep 03, 2026
Change
0.5191.07%
Bid-
Ask4.9
volume1
Intrest16
Strike
660
660
Last Price-
Change
-
Bid72.1
Ask77.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask7.4
volume0
Intrest0
Strike
665
665
Last Price-
Change
-
Bid77.1
Ask82.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask7.8
volume0
Intrest0
Strike
670
670
Last Price-
Change
-
Bid82.1
Ask88.6
volume0
Intrest0
Last Price0.6Jul 28, 2026
Change
-0%
Bid-
Ask5.3
volume0
Intrest1
Strike
675
675
Last Price-
Change
-
Bid87.1
Ask93.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask7.4
volume0
Intrest0
Strike
680
680
Last Price-
Change
-
Bid90.9
Ask98.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask7.7
volume0
Intrest0
Strike
685
685
Last Price93.88Sep 01, 2026
Change
-0%
Bid97.1
Ask103.6
volume0
Intrest0
Last Price0.01Sep 02, 2026
Change
-0%
Bid-
Ask7.5
volume0
Intrest0
Strike
690
690
Last Price98.86Sep 01, 2026
Change
-0%
Bid101.8
Ask108.6
volume0
Intrest0
Last Price0.01Sep 02, 2026
Change
-0%
Bid-
Ask7.4
volume0
Intrest0
Strike
700
700
Last Price-
Change
-
Bid111.9
Ask118.6
volume0
Intrest0
Benzinga
© 2026 Benzinga | All Rights Reserved