$538.86
1.310.24%
近くで: Dec 10, 4:00 PM EST
$538.86
N/A
時間外: 4:40 PM EST
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 Price242.16Dec 04, 2025
Change
-0%
Bid241.75
Ask246.9
volume0
Intrest1
Strike
300
300
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price-
Change
-
Bid231.3
Ask236.9
volume0
Intrest0
Strike
310
310
Last Price0.09Dec 05, 2025
Change
-0%
Bid-
Ask0.2
volume0
Intrest5
Last Price232.93Dec 02, 2025
Change
-0%
Bid222.25
Ask226.9
volume0
Intrest1
Strike
320
320
Last Price0.04Dec 05, 2025
Change
-0%
Bid-
Ask0.2
volume0
Intrest18
Last Price222.97Dec 02, 2025
Change
-0%
Bid211.75
Ask216.9
volume0
Intrest1
Strike
330
330
Last Price0.04Dec 05, 2025
Change
-0%
Bid-
Ask0.12
volume0
Intrest6
Last Price213.23Dec 02, 2025
Change
-0%
Bid201.75
Ask206.9
volume0
Intrest13
Strike
340
340
Last Price0.05Dec 04, 2025
Change
-0%
Bid-
Ask0.2
volume0
Intrest15
Last Price203.31Dec 02, 2025
Change
-0%
Bid191.3
Ask196.9
volume0
Intrest14
Strike
350
350
Last Price0.04Dec 05, 2025
Change
-0%
Bid-
Ask0.2
volume0
Intrest0
Last Price193.14Dec 02, 2025
Change
-0%
Bid181.3
Ask186.9
volume0
Intrest1
Strike
360
360
Last Price0.09Dec 05, 2025
Change
-0%
Bid-
Ask0.13
volume0
Intrest3
Last Price183.26Dec 02, 2025
Change
-0%
Bid171.75
Ask176.9
volume0
Intrest2
Strike
370
370
Last Price0.04Dec 05, 2025
Change
-0%
Bid-
Ask0.2
volume0
Intrest7
Last Price173.4Dec 02, 2025
Change
-0%
Bid161.75
Ask166.9
volume0
Intrest2
Strike
380
380
Last Price0.04Dec 05, 2025
Change
-0%
Bid-
Ask0.2
volume0
Intrest4
Last Price163.31Dec 02, 2025
Change
-0%
Bid151.3
Ask156.9
volume0
Intrest1
Strike
390
390
Last Price0.01Dec 04, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest17
Last Price153.16Dec 04, 2025
Change
-0%
Bid146.3
Ask151.9
volume0
Intrest2
Strike
395
395
Last Price0.21Dec 05, 2025
Change
-0%
Bid-
Ask0.14
volume0
Intrest17
Last Price147.92Dec 05, 2025
Change
-0%
Bid141.5
Ask146.9
volume0
Intrest4
Strike
400
400
Last Price0.09Dec 05, 2025
Change
-0%
Bid-
Ask0.39
volume0
Intrest16
Last Price142.97Dec 05, 2025
Change
-0%
Bid136.3
Ask141.9
volume0
Intrest1
Strike
405
405
Last Price0.15Dec 05, 2025
Change
-0%
Bid-
Ask0.69
volume0
Intrest20
Last Price132.27Dec 04, 2025
Change
-0%
Bid131.5
Ask136.9
volume0
Intrest2
Strike
410
410
Last Price0.2Dec 05, 2025
Change
-0%
Bid-
Ask1.09
volume0
Intrest21
Last Price127.28Dec 04, 2025
Change
-0%
Bid126.6
Ask131.9
volume0
Intrest26
Strike
415
415
Last Price0.09Dec 05, 2025
Change
-0%
Bid-
Ask0.69
volume0
Intrest18
Last Price127.99Dec 05, 2025
Change
-0%
Bid121.3
Ask126.9
volume0
Intrest11
Strike
420
420
Last Price0.09Dec 05, 2025
Change
-0%
Bid-
Ask0.15
volume0
Intrest19
Last Price123.04Dec 05, 2025
Change
-0%
Bid116.5
Ask121.9
volume0
Intrest22
Strike
425
425
Last Price0.09Dec 05, 2025
Change
-0%
Bid-
Ask0.69
volume0
Intrest9
Last Price113.56Dec 04, 2025
Change
-0%
Bid111.55
Ask116.9
volume0
Intrest12
Strike
430
430
Last Price0.14Dec 05, 2025
Change
-0%
Bid-
Ask0.59
volume0
Intrest12
Last Price110.55Dec 05, 2025
Change
-0%
Bid107.2
Ask111.9
volume0
Intrest4
Strike
435
435
Last Price0.09Dec 05, 2025
Change
-0%
Bid-
Ask0.44
volume0
Intrest10
Last Price107.57Dec 05, 2025
Change
-0%
Bid101.4
Ask106.9
volume0
Intrest1
Strike
440
440
Last Price0.09Dec 05, 2025
Change
-0%
Bid-
Ask0.49
volume0
Intrest11
Last Price102.04Dec 05, 2025
Change
-0%
Bid96.3
Ask101.9
volume0
Intrest2
Strike
445
445
Last Price0.17Dec 04, 2025
Change
-0%
Bid-
Ask4.25
volume0
Intrest16
Last Price96.65Dec 05, 2025
Change
-0%
Bid92.4
Ask96.9
volume0
Intrest3
Strike
450
450
Last Price0.09Dec 05, 2025
Change
-0%
Bid-
Ask0.49
volume0
Intrest21
Last Price83.61Dec 05, 2025
Change
-0%
Bid87.15
Ask91.9
volume0
Intrest2
Strike
455
455
Last Price0.09Dec 05, 2025
Change
-0%
Bid-
Ask0.16
volume0
Intrest10
Last Price85.54Dec 01, 2025
Change
-0%
Bid81.55
Ask86.9
volume0
Intrest2
Strike
460
460
Last Price0.37Dec 05, 2025
Change
-0%
Bid-
Ask0.59
volume0
Intrest11
Last Price-
Change
-
Bid76.75
Ask81.9
volume0
Intrest0
Strike
465
465
Last Price0.09Dec 05, 2025
Change
-0%
Bid-
Ask0.16
volume0
Intrest3
Last Price-
Change
-
Bid71.5
Ask76.9
volume0
Intrest0
Strike
470
470
Last Price0.01Dec 02, 2025
Change
-0%
Bid-
Ask1.19
volume0
Intrest8
Last Price72.83Dec 05, 2025
Change
-0%
Bid67.25
Ask71.9
volume0
Intrest0
Strike
475
475
Last Price0.02Dec 05, 2025
Change
-0%
Bid-
Ask0.59
volume0
Intrest47
Last Price67.05Dec 05, 2025
Change
-0%
Bid63.8
Ask69.4
volume0
Intrest1
Strike
477.5
477.5
Last Price0.09Dec 05, 2025
Change
-0%
Bid-
Ask0.87
volume0
Intrest7
Last Price68.5Dec 04, 2025
Change
-0%
Bid61.75
Ask66.9
volume0
Intrest1
Strike
480
480
Last Price0.01Dec 03, 2025
Change
-0%
Bid-
Ask1.61
volume0
Intrest11
Last Price-
Change
-
Bid58.8
Ask64.4
volume0
Intrest0
Strike
482.5
482.5
Last Price0.2Dec 05, 2025
Change
-0%
Bid-
Ask0.42
volume0
Intrest1
Last Price-
Change
-
Bid56.5
Ask61.9
volume0
Intrest0
Strike
485
485
Last Price0.25Dec 05, 2025
Change
-0%
Bid-
Ask0.17
volume0
Intrest14
Last Price-
Change
-
Bid54.25
Ask59.4
volume0
Intrest0
Strike
487.5
487.5
Last Price0.01Dec 05, 2025
Change
-0%
Bid-
Ask0.39
volume0
Intrest2
Last Price-
Change
-
Bid53.75
Ask56.9
volume0
Intrest0
Strike
490
490
Last Price0.28Dec 05, 2025
Change
-0%
Bid-
Ask0.99
volume0
Intrest20
Last Price-
Change
-
Bid49
Ask54.4
volume0
Intrest0
Strike
492.5
492.5
Last Price0.22Dec 01, 2025
Change
-0%
Bid-
Ask1.09
volume0
Intrest0
Last Price-
Change
-
Bid46.75
Ask51.9
volume0
Intrest0
Strike
495
495
Last Price0.72Nov 28, 2025
Change
-0%
Bid-
Ask1.59
volume0
Intrest7
Last Price-
Change
-
Bid43.8
Ask49.4
volume0
Intrest0
Strike
497.5
497.5
Last Price0.03Dec 03, 2025
Change
-0%
Bid-
Ask4.25
volume0
Intrest21
Last Price-
Change
-
Bid41.75
Ask46.9
volume0
Intrest0
Strike
500
500
Last Price0.04Dec 02, 2025
Change
-0%
Bid-
Ask4.25
volume0
Intrest82
Last Price-
Change
-
Bid38.9
Ask44.4
volume0
Intrest0
Strike
502.5
502.5
Last Price0.03Dec 05, 2025
Change
-0%
Bid-
Ask4.25
volume0
Intrest0
Last Price58Oct 30, 2025
Change
-0%
Bid37.2
Ask41.9
volume0
Intrest1
Strike
505
505
Last Price0.09Dec 05, 2025
Change
-0%
Bid-
Ask4.25
volume0
Intrest35
Last Price-
Change
-
Bid34.85
Ask39.4
volume0
Intrest0
Strike
507.5
507.5
Last Price0.16Dec 01, 2025
Change
-0%
Bid-
Ask4.25
volume0
Intrest0
Last Price-
Change
-
Bid32.25
Ask36.9
volume0
Intrest0
Strike
510
510
Last Price0.01Dec 05, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest35
Last Price-
Change
-
Bid28.9
Ask34.4
volume0
Intrest0
Strike
512.5
512.5
Last Price0.2Dec 01, 2025
Change
-0%
Bid-
Ask1.84
volume0
Intrest2
Last Price-
Change
-
Bid27.1
Ask31.9
volume0
Intrest0
Strike
515
515
Last Price0.43Dec 04, 2025
Change
-0%
Bid-
Ask2.29
volume0
Intrest59
Last Price-
Change
-
Bid23.8
Ask29.4
volume0
Intrest0
Strike
517.5
517.5
Last Price-
Change
-
Bid-
Ask4.25
volume0
Intrest0
Last Price26.95Nov 26, 2025
Change
-0%
Bid21.5
Ask26.9
volume0
Intrest5
Strike
520
520
Last Price0.01Dec 05, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest99
Last Price-
Change
-
Bid19.25
Ask24.45
volume0
Intrest0
Strike
522.5
522.5
Last Price0.06Dec 05, 2025
Change
-0%
Bid-
Ask4.3
volume0
Intrest28
Last Price26.47Nov 28, 2025
Change
-0%
Bid16.3
Ask21.95
volume0
Intrest6
Strike
525
525
Last Price0.01Dec 05, 2025
Change
-0%
Bid0.01
Ask0.34
volume0
Intrest180
Last Price18.35Nov 21, 2025
Change
-0%
Bid13.8
Ask19.45
volume0
Intrest49
Strike
527.5
527.5
Last Price0.05Dec 05, 2025
Change
-0%
Bid-
Ask0.29
volume0
Intrest58
Last Price19.3Nov 26, 2025
Change
-0%
Bid11.75
Ask16.9
volume0
Intrest80
Strike
530
530
Last Price0.03Dec 05, 2025
Change
-0%
Bid-
Ask0.2
volume0
Intrest211
Last Price16.5Dec 01, 2025
Change
-0%
Bid8.8
Ask14.4
volume0
Intrest14
Strike
532.5
532.5
Last Price0.11Dec 05, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest200
Last Price6.8Dec 04, 2025
Change
-0%
Bid8.75
Ask11.9
volume0
Intrest139
Strike
535
535
Last Price0.01Dec 05, 2025
Change
-0%
Bid-
Ask0.27
volume0
Intrest687
Last Price5.63Dec 05, 2025
Change
-0%
Bid5.5
Ask9.4
volume0
Intrest42
Strike
537.5
537.5
Last Price0.03Dec 05, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest127
Last Price7.52Dec 05, 2025
Change
-0%
Bid2.68
Ask7.65
volume0
Intrest148
Strike
540
540
Last Price0.03Dec 05, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest203
Last Price5.1Dec 05, 2025
Change
-0%
Bid0.48
Ask3.55
volume0
Intrest59
Strike
542.5
542.5
Last Price0.01Dec 05, 2025
Change
-0%
Bid-
Ask0.06
volume0
Intrest112
Last Price0.53Dec 05, 2025
Change
-0%
Bid0.04
Ask1.02
volume0
Intrest132
Strike
545
545
Last Price0.25Dec 05, 2025
Change
-0%
Bid0.01
Ask0.89
volume0
Intrest161
Last Price0.15Dec 05, 2025
Change
-0%
Bid-
Ask0.03
volume0
Intrest113
Strike
547.5
547.5
Last Price2.25Dec 05, 2025
Change
-0%
Bid1.32
Ask4.65
volume0
Intrest128
Last Price0.02Dec 05, 2025
Change
-0%
Bid-
Ask0.02
volume0
Intrest251
Strike
550
550
Last Price5.08Dec 05, 2025
Change
-0%
Bid3.05
Ask6.95
volume0
Intrest154
Last Price0.01Dec 05, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest158
Strike
552.5
552.5
Last Price8.75Dec 05, 2025
Change
-0%
Bid4.4
Ask9.1
volume0
Intrest142
Last Price0.1Dec 05, 2025
Change
-0%
Bid-
Ask0.19
volume0
Intrest248
Strike
555
555
Last Price7.51Dec 05, 2025
Change
-0%
Bid7
Ask11.35
volume0
Intrest14
Last Price0.18Dec 05, 2025
Change
-0%
Bid-
Ask0.35
volume0
Intrest127
Strike
557.5
557.5
Last Price8.94Dec 03, 2025
Change
-0%
Bid9.25
Ask14.9
volume0
Intrest0
Last Price0.01Dec 05, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest185
Strike
560
560
Last Price18.06Dec 04, 2025
Change
-0%
Bid13.1
Ask17.15
volume0
Intrest0
Last Price0.14Dec 05, 2025
Change
-0%
Bid-
Ask0.56
volume0
Intrest164
Strike
562.5
562.5
Last Price29.65Nov 18, 2025
Change
-0%
Bid14.1
Ask18.9
volume0
Intrest0
Last Price0.01Dec 05, 2025
Change
-0%
Bid-
Ask0.03
volume0
Intrest246
Strike
565
565
Last Price16.16Dec 02, 2025
Change
-0%
Bid16.6
Ask22.1
volume0
Intrest1
Last Price0.04Dec 05, 2025
Change
-0%
Bid-
Ask0.24
volume0
Intrest73
Strike
567.5
567.5
Last Price-
Change
-
Bid19.1
Ask24.4
volume0
Intrest0
Last Price0.08Dec 05, 2025
Change
-0%
Bid-
Ask0.21
volume0
Intrest96
Strike
570
570
Last Price30.75Nov 24, 2025
Change
-0%
Bid21.6
Ask27.6
volume0
Intrest0
Last Price0.04Dec 05, 2025
Change
-0%
Bid-
Ask0.28
volume0
Intrest79
Strike
572.5
572.5
Last Price25Dec 05, 2025
Change
-0%
Bid25.6
Ask29
volume0
Intrest1
Last Price0.06Dec 05, 2025
Change
-0%
Bid-
Ask0.52
volume0
Intrest26
Strike
575
575
Last Price37.4Nov 17, 2025
Change
-0%
Bid26.75
Ask31.35
volume0
Intrest0
Last Price0.02Dec 05, 2025
Change
-0%
Bid-
Ask0.35
volume0
Intrest41
Strike
577.5
577.5
Last Price-
Change
-
Bid29.25
Ask34.5
volume0
Intrest0
Last Price0.09Dec 05, 2025
Change
-0%
Bid-
Ask0.55
volume0
Intrest127
Strike
580
580
Last Price21.73Nov 12, 2025
Change
-0%
Bid31.6
Ask37.45
volume0
Intrest0
Last Price0.05Dec 05, 2025
Change
-0%
Bid-
Ask0.37
volume0
Intrest5
Strike
582.5
582.5
Last Price-
Change
-
Bid35.6
Ask39.5
volume0
Intrest0
Last Price0.01Dec 05, 2025
Change
-0%
Bid-
Ask0.35
volume0
Intrest51
Strike
585
585
Last Price-
Change
-
Bid36.6
Ask42
volume0
Intrest0
Last Price0.14Dec 05, 2025
Change
-0%
Bid-
Ask1.45
volume0
Intrest2
Strike
587.5
587.5
Last Price-
Change
-
Bid39.1
Ask43.9
volume0
Intrest0
Last Price0.38Dec 04, 2025
Change
-0%
Bid-
Ask4.25
volume0
Intrest20
Strike
590
590
Last Price25Oct 23, 2025
Change
-0%
Bid43.1
Ask47
volume0
Intrest0
Last Price0.14Dec 01, 2025
Change
-0%
Bid-
Ask1.8
volume0
Intrest1
Strike
592.5
592.5
Last Price-
Change
-
Bid45.6
Ask48.85
volume0
Intrest0
Last Price0.01Dec 04, 2025
Change
-0%
Bid-
Ask1.64
volume0
Intrest212
Strike
595
595
Last Price-
Change
-
Bid46.6
Ask51.45
volume0
Intrest0
Last Price0.01Dec 05, 2025
Change
-0%
Bid-
Ask0.34
volume0
Intrest34
Strike
600
600
Last Price41.59Oct 30, 2025
Change
-0%
Bid51.6
Ask57
volume0
Intrest0
Last Price0.24Dec 01, 2025
Change
-0%
Bid-
Ask1.76
volume0
Intrest11
Strike
605
605
Last Price-
Change
-
Bid56.75
Ask61.25
volume0
Intrest0
Last Price0.13Nov 19, 2025
Change
-0%
Bid-
Ask4.25
volume0
Intrest27
Strike
610
610
Last Price-
Change
-
Bid61.75
Ask66.25
volume0
Intrest0
Last Price0.22Dec 01, 2025
Change
-0%
Bid-
Ask1.84
volume0
Intrest10
Strike
615
615
Last Price-
Change
-
Bid66.6
Ask71.25
volume0
Intrest0
Last Price0.01Dec 02, 2025
Change
-0%
Bid-
Ask4.25
volume0
Intrest7
Strike
620
620
Last Price-
Change
-
Bid73.1
Ask77
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.25
volume0
Intrest0
Strike
625
625
Last Price-
Change
-
Bid78.1
Ask81.25
volume0
Intrest0
Last Price0.72Nov 28, 2025
Change
-0%
Bid-
Ask4.25
volume0
Intrest1
Strike
630
630
Last Price-
Change
-
Bid83.1
Ask86.25
volume0
Intrest0
Last Price0.44Dec 01, 2025
Change
-0%
Bid-
Ask1.7
volume0
Intrest38
Strike
635
635
Last Price-
Change
-
Bid86.6
Ask91.25
volume0
Intrest0
Last Price0.39Dec 01, 2025
Change
-0%
Bid-
Ask4.25
volume0
Intrest1
Strike
640
640
Last Price-
Change
-
Bid91.75
Ask96.4
volume0
Intrest0
Last Price0.53Dec 01, 2025
Change
-0%
Bid-
Ask4.3
volume0
Intrest1
Strike
645
645
Last Price-
Change
-
Bid98.1
Ask101.4
volume0
Intrest0
Last Price0.51Dec 01, 2025
Change
-0%
Bid-
Ask4.3
volume0
Intrest1
Strike
650
650
Last Price-
Change
-
Bid103.1
Ask106.25
volume0
Intrest0
Last Price0.67Dec 01, 2025
Change
-0%
Bid-
Ask4.3
volume0
Intrest1
Strike
655
655
Last Price-
Change
-
Bid108.1
Ask111.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.25
volume0
Intrest0
Strike
660
660
Last Price-
Change
-
Bid111.6
Ask116.25
volume0
Intrest0
Last Price0.65Dec 01, 2025
Change
-0%
Bid-
Ask4.25
volume0
Intrest1
Strike
665
665
Last Price-
Change
-
Bid116.6
Ask121.25
volume0
Intrest0
Last Price2.15Dec 05, 2025
Change
-0%
Bid-
Ask1.1
volume0
Intrest0
Strike
670
670
Last Price-
Change
-
Bid121.6
Ask126.3
volume0
Intrest0
Last Price2.1Dec 05, 2025
Change
-0%
Bid-
Ask1.3
volume0
Intrest0
Strike
675
675
Last Price-
Change
-
Bid128.1
Ask131.25
volume0
Intrest0
Last Price0.11Dec 02, 2025
Change
-0%
Bid-
Ask2.44
volume0
Intrest2
Strike
680
680
Last Price-
Change
-
Bid133.1
Ask136.25
volume0
Intrest0
Last Price0.06Dec 03, 2025
Change
-0%
Bid-
Ask2.66
volume0
Intrest3
Strike
685
685
Last Price-
Change
-
Bid138.1
Ask141.25
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved