$520.40
-1.48-0.28%
al cierre: -
$520.41
0.01000.00%
After hour: 4:25 PM EDT
Comments
Loading...
Mastercard (NYSE:MA) Bolsa, Cadena de Opciones
La cadena de opciones muestra datos clave de las opciones de acciones de Mastercard a varios precios de ejercicio y fechas de vencimiento. Los operadores utilizan esta información para analizar posibles operaciones y evaluar el sentimiento del mercado para Mastercard..
Quote.OptionChain.in-the-money
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Strike
Strike
Strike
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Last Price259.05Sep 05, 2024
Change
00%
Bid298.45
Ask303.35
volume0
Intrest0
Strike
220
220
Last Price0.36Aug 14, 2024
Change
00%
Bid-
Ask1.5
volume0
Intrest292
Last Price-
Change
-
Bid288.45
Ask293.4
volume0
Intrest0
Strike
230
230
Last Price0.02Oct 01, 2024
Change
00%
Bid-
Ask2.2
volume0
Intrest56
Last Price209.45Jan 30, 2024
Change
00%
Bid278.45
Ask283.35
volume0
Intrest1
Strike
240
240
Last Price0.77Jan 23, 2024
Change
00%
Bid-
Ask2.5
volume0
Intrest1
Last Price220.7Aug 20, 2024
Change
00%
Bid268.35
Ask273.35
volume0
Intrest1
Strike
250
250
Last Price0.75Aug 05, 2024
Change
00%
Bid-
Ask1.5
volume0
Intrest20
Last Price-
Change
-
Bid258.4
Ask263.35
volume0
Intrest0
Strike
260
260
Last Price0.7Apr 04, 2024
Change
00%
Bid-
Ask1.5
volume0
Intrest6
Last Price187.4Jun 26, 2024
Change
00%
Bid248.35
Ask253.35
volume0
Intrest0
Strike
270
270
Last Price0.02Oct 30, 2024
Change
00%
Bid-
Ask0.02
volume0
Intrest54
Last Price179.05Aug 09, 2024
Change
00%
Bid238.35
Ask243.35
volume0
Intrest1
Strike
280
280
Last Price0.02Nov 08, 2024
Change
00%
Bid-
Ask0.02
volume0
Intrest88
Last Price161.05Jun 28, 2024
Change
00%
Bid228.35
Ask233.35
volume0
Intrest0
Strike
290
290
Last Price0.05Oct 14, 2024
Change
00%
Bid-
Ask1.5
volume0
Intrest2
Last Price187.3Sep 09, 2024
Change
00%
Bid218.6
Ask223.4
volume0
Intrest2
Strike
300
300
Last Price0.02Oct 31, 2024
Change
00%
Bid-
Ask1.5
volume0
Intrest14
Last Price126.58Jul 24, 2024
Change
00%
Bid208.6
Ask213.4
volume0
Intrest1
Strike
310
310
Last Price0.48Sep 10, 2024
Change
00%
Bid-
Ask1.5
volume0
Intrest110
Last Price123.5Jul 01, 2024
Change
00%
Bid198.5
Ask203.45
volume0
Intrest1
Strike
320
320
Last Price0.07Oct 21, 2024
Change
00%
Bid-
Ask0.15
volume0
Intrest18
Last Price-
Change
-
Bid188.4
Ask193.4
volume0
Intrest0
Strike
330
330
Last Price0.55Sep 09, 2024
Change
00%
Bid-
Ask1.5
volume0
Intrest28
Last Price-
Change
-
Bid183.35
Ask188.35
volume0
Intrest0
Strike
335
335
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Last Price129.25Aug 02, 2024
Change
00%
Bid178.4
Ask183.4
volume0
Intrest4
Strike
340
340
Last Price0.68Aug 15, 2024
Change
00%
Bid-
Ask1.5
volume0
Intrest49
Last Price145.93Sep 19, 2024
Change
00%
Bid173.45
Ask178.45
volume0
Intrest1
Strike
345
345
Last Price0.16Sep 20, 2024
Change
00%
Bid-
Ask1.5
volume0
Intrest10
Last Price95.55Jul 01, 2024
Change
00%
Bid168.35
Ask173.35
volume0
Intrest1
Strike
350
350
Last Price0.1Oct 23, 2024
Change
00%
Bid-
Ask1.5
volume0
Intrest55
Last Price-
Change
-
Bid163.35
Ask168.35
volume0
Intrest0
Strike
355
355
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Last Price95.4Jul 19, 2024
Change
00%
Bid158.4
Ask163.4
volume0
Intrest3
Strike
360
360
Last Price0.05Oct 31, 2024
Change
00%
Bid-
Ask1.5
volume0
Intrest29
Last Price-
Change
-
Bid153.4
Ask158.4
volume0
Intrest0
Strike
365
365
Last Price-
Change
-
Bid-
Ask2.6
volume0
Intrest0
Last Price76.7Jul 01, 2024
Change
00%
Bid148.4
Ask153.4
volume0
Intrest13
Strike
370
370
Last Price0.16Oct 28, 2024
Change
00%
Bid-
Ask2
volume0
Intrest799
Last Price154.57Nov 12, 2024
Change
00%
Bid143.4
Ask148.4
volume0
Intrest4
Strike
375
375
Last Price-
Change
-
Bid-
Ask2.5
volume0
Intrest0
Last Price149.71Nov 12, 2024
Change
00%
Bid138.55
Ask143.4
volume0
Intrest28
Strike
380
380
Last Price0.05Nov 11, 2024
Change
00%
Bid-
Ask0.32
volume0
Intrest87
Last Price143.92Nov 12, 2024
Change
00%
Bid133.4
Ask138.4
volume0
Intrest3
Strike
385
385
Last Price0.81Sep 18, 2024
Change
00%
Bid-
Ask2.6
volume0
Intrest1
Last Price119.53Oct 25, 2024
Change
00%
Bid128.4
Ask133.4
volume0
Intrest11
Strike
390
390
Last Price0.01Nov 13, 2024
Change
00%
Bid-
Ask1.5
volume0
Intrest136
Last Price-
Change
-
Bid123.8
Ask128.75
volume0
Intrest0
Strike
395
395
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Last Price120.09Nov 14, 2024
Change
7.115.59%
Bid118.7
Ask122.7
volume20
Intrest35
Strike
400
400
Last Price0.01Nov 08, 2024
Change
00%
Bid-
Ask0.1
volume0
Intrest634
Last Price101.3Nov 05, 2024
Change
00%
Bid113.6
Ask118.4
volume0
Intrest1
Strike
405
405
Last Price0.04Nov 08, 2024
Change
00%
Bid-
Ask1.5
volume0
Intrest47
Last Price80.51Sep 10, 2024
Change
00%
Bid108.65
Ask113.4
volume0
Intrest5
Strike
410
410
Last Price0.01Nov 13, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest1378
Last Price89.89Oct 11, 2024
Change
00%
Bid103.8
Ask108.4
volume0
Intrest1
Strike
415
415
Last Price0.36Oct 23, 2024
Change
00%
Bid-
Ask1.5
volume0
Intrest11
Last Price56.88Aug 19, 2024
Change
00%
Bid98.45
Ask103.45
volume0
Intrest89
Strike
420
420
Last Price0.05Nov 07, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest430
Last Price71.7Sep 26, 2024
Change
00%
Bid93.45
Ask98.45
volume0
Intrest0
Strike
425
425
Last Price0.02Nov 11, 2024
Change
00%
Bid-
Ask1.5
volume0
Intrest64
Last Price91.24Nov 14, 2024
Change
0.60.66%
Bid88.5
Ask93.45
volume6
Intrest28
Strike
430
430
Last Price0.02Nov 12, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest339
Last Price-
Change
-
Bid85.95
Ask90.95
volume0
Intrest0
Strike
432.5
432.5
Last Price0.03Nov 11, 2024
Change
00%
Bid-
Ask0.03
volume0
Intrest2
Last Price66.25Sep 18, 2024
Change
00%
Bid83.45
Ask88.45
volume0
Intrest1
Strike
435
435
Last Price0.03Nov 11, 2024
Change
00%
Bid-
Ask0.03
volume0
Intrest96
Last Price-
Change
-
Bid80.95
Ask85.95
volume0
Intrest0
Strike
437.5
437.5
Last Price0.03Nov 11, 2024
Change
00%
Bid-
Ask0.03
volume0
Intrest2
Last Price81.51Nov 14, 2024
Change
0.590.72%
Bid78.45
Ask83.45
volume5
Intrest159
Strike
440
440
Last Price0.01Nov 13, 2024
Change
00%
Bid-
Ask0.03
volume0
Intrest841
Last Price-
Change
-
Bid76
Ask81
volume0
Intrest0
Strike
442.5
442.5
Last Price0.01Nov 12, 2024
Change
00%
Bid-
Ask1.5
volume0
Intrest10
Last Price82.1Nov 08, 2024
Change
00%
Bid73.5
Ask78.5
volume0
Intrest23
Strike
445
445
Last Price0.01Nov 14, 2024
Change
0.0150%
Bid-
Ask0.21
volume2
Intrest136
Last Price-
Change
-
Bid70.9
Ask75.9
volume0
Intrest0
Strike
447.5
447.5
Last Price0.03Nov 11, 2024
Change
00%
Bid-
Ask1.5
volume0
Intrest1
Last Price70.33Nov 14, 2024
Change
9.5711.98%
Bid68.55
Ask72.7
volume1
Intrest101
Strike
450
450
Last Price0.72Nov 13, 2024
Change
00%
Bid-
Ask0.65
volume0
Intrest1123
Last Price-
Change
-
Bid65.95
Ask70.95
volume0
Intrest0
Strike
452.5
452.5
Last Price0.03Nov 11, 2024
Change
00%
Bid-
Ask1.5
volume0
Intrest1
Last Price50.05Oct 09, 2024
Change
00%
Bid64
Ask67.55
volume0
Intrest3
Strike
455
455
Last Price0.01Nov 14, 2024
Change
0.0583.33%
Bid-
Ask0.02
volume17
Intrest728
Last Price-
Change
-
Bid61.35
Ask65.95
volume0
Intrest0
Strike
457.5
457.5
Last Price0.03Nov 11, 2024
Change
00%
Bid-
Ask1.5
volume0
Intrest1
Last Price58.55Nov 14, 2024
Change
3.956.32%
Bid58.85
Ask63.45
volume20
Intrest93
Strike
460
460
Last Price0.01Nov 14, 2024
Change
0.0266.67%
Bid0.01
Ask0.02
volume54
Intrest566
Last Price-
Change
-
Bid56.35
Ask60.95
volume0
Intrest0
Strike
462.5
462.5
Last Price0.03Nov 14, 2024
Change
0.0350%
Bid-
Ask0.03
volume1
Intrest21
Last Price65.25Nov 12, 2024
Change
00%
Bid53.75
Ask58.45
volume0
Intrest15
Strike
465
465
Last Price0.05Nov 14, 2024
Change
0.1473.68%
Bid-
Ask0.25
volume1
Intrest243
Last Price-
Change
-
Bid50.95
Ask55.95
volume0
Intrest0
Strike
467.5
467.5
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Last Price51.9Nov 14, 2024
Change
0.10.19%
Bid48.55
Ask53.45
volume20
Intrest281
Strike
470
470
Last Price0.03Nov 14, 2024
Change
0.0872.73%
Bid0.01
Ask0.4
volume13
Intrest505
Last Price-
Change
-
Bid45.95
Ask50.95
volume0
Intrest0
Strike
472.5
472.5
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Last Price44.61Nov 14, 2024
Change
7.4714.34%
Bid44.15
Ask48.5
volume1
Intrest68
Strike
475
475
Last Price0.04Nov 14, 2024
Change
0.0866.67%
Bid0.01
Ask0.37
volume8
Intrest642
Last Price-
Change
-
Bid41.15
Ask46
volume0
Intrest0
Strike
477.5
477.5
Last Price0.22Nov 07, 2024
Change
00%
Bid0.01
Ask0.86
volume0
Intrest2
Last Price41.05Nov 14, 2024
Change
36.81%
Bid39.05
Ask42.55
volume1
Intrest406
Strike
480
480
Last Price0.13Nov 14, 2024
Change
0.017.14%
Bid-
Ask0.33
volume1
Intrest534
Last Price-
Change
-
Bid36.25
Ask41
volume0
Intrest0
Strike
482.5
482.5
Last Price0.3Nov 07, 2024
Change
00%
Bid0.01
Ask1.21
volume0
Intrest2
Last Price35.95Nov 14, 2024
Change
6.6515.61%
Bid33.55
Ask38.45
volume10
Intrest70
Strike
485
485
Last Price0.25Nov 12, 2024
Change
00%
Bid0.04
Ask0.13
volume0
Intrest545
Last Price-
Change
-
Bid31
Ask36
volume0
Intrest0
Strike
487.5
487.5
Last Price0.18Nov 11, 2024
Change
00%
Bid0.02
Ask1.18
volume0
Intrest12
Last Price31.6Nov 14, 2024
Change
0.290.91%
Bid28.85
Ask33.2
volume23
Intrest660
Strike
490
490
Last Price0.04Nov 14, 2024
Change
0.0660%
Bid0.02
Ask0.17
volume1
Intrest774
Last Price38.27Nov 11, 2024
Change
00%
Bid26.65
Ask30.2
volume0
Intrest11
Strike
492.5
492.5
Last Price0.24Nov 12, 2024
Change
00%
Bid0.02
Ask0.64
volume0
Intrest123
Last Price24.15Nov 14, 2024
Change
2.8510.56%
Bid24.4
Ask27.6
volume5
Intrest122
Strike
495
495
Last Price0.07Nov 14, 2024
Change
0.0222.22%
Bid0.03
Ask0.2
volume4
Intrest305
Last Price30.4Nov 12, 2024
Change
00%
Bid21.75
Ask25.1
volume0
Intrest8
Strike
497.5
497.5
Last Price0.15Nov 14, 2024
Change
0.0550%
Bid0.03
Ask0.13
volume6
Intrest118
Last Price21.2Nov 14, 2024
Change
2.239.52%
Bid19.35
Ask22.7
volume11
Intrest745
Strike
500
500
Last Price0.14Nov 14, 2024
Change
0.0440%
Bid0.06
Ask0.14
volume6
Intrest510
Last Price19.3Nov 06, 2024
Change
00%
Bid16.6
Ask20.1
volume0
Intrest39
Strike
502.5
502.5
Last Price0.09Nov 14, 2024
Change
0.481.63%
Bid0.04
Ask0.16
volume20
Intrest235
Last Price16.5Nov 14, 2024
Change
0.694.01%
Bid14.45
Ask17.5
volume3
Intrest338
Strike
505
505
Last Price0.13Nov 14, 2024
Change
0.018.33%
Bid0.05
Ask0.17
volume53
Intrest359
Last Price14.76Nov 13, 2024
Change
00%
Bid11.95
Ask15.1
volume0
Intrest52
Strike
507.5
507.5
Last Price0.16Nov 14, 2024
Change
0.0833.33%
Bid0.06
Ask0.2
volume11
Intrest184
Last Price10.98Nov 14, 2024
Change
1.612.72%
Bid9.45
Ask12.55
volume10
Intrest752
Strike
510
510
Last Price0.17Nov 14, 2024
Change
0.1546.88%
Bid0.1
Ask0.25
volume73
Intrest653
Last Price18.45Nov 11, 2024
Change
00%
Bid6.9
Ask8.95
volume0
Intrest66
Strike
512.5
512.5
Last Price0.26Nov 14, 2024
Change
0.2750.94%
Bid0.12
Ask0.37
volume6
Intrest278
Last Price5Nov 14, 2024
Change
3.9344.01%
Bid5.4
Ask8.5
volume1
Intrest297
Strike
515
515
Last Price0.54Nov 14, 2024
Change
0.2834.15%
Bid0.38
Ask0.62
volume54
Intrest340
Last Price3.47Nov 14, 2024
Change
9.9874.2%
Bid3.7
Ask4.6
volume3
Intrest62
Strike
517.5
517.5
Last Price1.35Nov 14, 2024
Change
0.149.4%
Bid0.78
Ask1.07
volume3
Intrest128
Last Price2.5Nov 14, 2024
Change
1.1130.75%
Bid2.22
Ask2.78
volume101
Intrest708
Strike
520
520
Last Price1.8Nov 14, 2024
Change
0.418.18%
Bid1.49
Ask1.97
volume62
Intrest263
Last Price0.98Nov 14, 2024
Change
1.9166.09%
Bid1.09
Ask1.45
volume61
Intrest112
Strike
522.5
522.5
Last Price3.1Nov 14, 2024
Change
0.051.59%
Bid2.83
Ask3.55
volume7
Intrest277
Last Price0.68Nov 14, 2024
Change
0.8555.56%
Bid0.6
Ask0.82
volume48
Intrest412
Strike
525
525
Last Price4.73Nov 14, 2024
Change
0.214.65%
Bid3.6
Ask6.3
volume7
Intrest156
Last Price0.3Nov 14, 2024
Change
0.770%
Bid0.22
Ask0.44
volume25
Intrest160
Strike
527.5
527.5
Last Price6.86Nov 14, 2024
Change
0.9816.67%
Bid6.4
Ask8.25
volume13
Intrest152
Last Price0.16Nov 14, 2024
Change
0.3870.37%
Bid0.11
Ask0.22
volume132
Intrest980
Strike
530
530
Last Price9.19Nov 14, 2024
Change
1.5420.13%
Bid8.55
Ask11.1
volume17
Intrest434
Last Price0.1Nov 14, 2024
Change
0.266.67%
Bid0.02
Ask0.17
volume57
Intrest389
Strike
535
535
Last Price9.1Nov 12, 2024
Change
00%
Bid12.35
Ask16.2
volume0
Intrest83
Last Price0.07Nov 14, 2024
Change
0.0436.36%
Bid0.03
Ask0.13
volume50
Intrest630
Strike
540
540
Last Price22.28Nov 06, 2024
Change
00%
Bid17
Ask21.6
volume0
Intrest0
Last Price0.07Nov 14, 2024
Change
00%
Bid0.01
Ask0.11
volume8
Intrest250
Strike
545
545
Last Price-
Change
-
Bid22.85
Ask26.1
volume0
Intrest0
Last Price0.05Nov 14, 2024
Change
0.0125%
Bid0.01
Ask0.09
volume10
Intrest428
Strike
550
550
Last Price-
Change
-
Bid27.6
Ask31.1
volume0
Intrest0
Last Price0.01Nov 14, 2024
Change
0.0375%
Bid-
Ask0.06
volume1
Intrest269
Strike
555
555
Last Price37.02Nov 06, 2024
Change
00%
Bid32.65
Ask36.2
volume0
Intrest0
Last Price0.02Nov 14, 2024
Change
0.0777.78%
Bid-
Ask0.9
volume11
Intrest214
Strike
560
560
Last Price-
Change
-
Bid37.65
Ask41.2
volume0
Intrest0
Last Price0.1Nov 11, 2024
Change
00%
Bid-
Ask0.9
volume0
Intrest144
Strike
565
565
Last Price-
Change
-
Bid42.75
Ask46.2
volume0
Intrest0
Last Price0.08Nov 14, 2024
Change
0.07700%
Bid-
Ask0.25
volume1
Intrest26
Strike
570
570
Last Price120.75Jun 18, 2024
Change
00%
Bid47.75
Ask51.2
volume0
Intrest0
Last Price0.01Nov 07, 2024
Change
00%
Bid-
Ask1.5
volume0
Intrest3
Strike
575
575
Last Price-
Change
-
Bid52.7
Ask56.2
volume0
Intrest0
Last Price0.05Oct 31, 2024
Change
00%
Bid-
Ask1.5
volume0
Intrest32
Strike
580
580
Last Price-
Change
-
Bid57.65
Ask61.2
volume0
Intrest0
Last Price0.01Nov 14, 2024
Change
00%
Bid-
Ask0.21
volume17
Intrest7
Strike
585
585
Last Price-
Change
-
Bid62.9
Ask66.2
volume0
Intrest0
Last Price0.1Oct 22, 2024
Change
00%
Bid-
Ask1.5
volume0
Intrest13
Strike
590
590
Last Price-
Change
-
Bid68.15
Ask71.25
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.7
volume0
Intrest0
Strike
595
595
Last Price-
Change
-
Bid71.4
Ask76.35
volume0
Intrest0
Last Price0.03Oct 17, 2024
Change
00%
Bid-
Ask0.71
volume0
Intrest51
Strike
600
600
Last Price-
Change
-
Bid76.75
Ask81.55
volume0
Intrest0
Last Price0.18Oct 09, 2024
Change
00%
Bid-
Ask2.6
volume0
Intrest8
Strike
620
620
Last Price-
Change
-
Bid96.75
Ask101.55
volume0
Intrest0
Last Price0.05Oct 21, 2024
Change
00%
Bid-
Ask0.11
volume0
Intrest23
Strike
640
640
Last Price-
Change
-
Bid116.75
Ask121.35
volume0
Intrest0
Last Price0.05Oct 21, 2024
Change
00%
Bid-
Ask1.5
volume0
Intrest9
Strike
660
660
Last Price150.05Oct 30, 2024
Change
00%
Bid136.75
Ask141.35
volume0
Intrest0
Last Price0.15Aug 15, 2024
Change
00%
Bid-
Ask1.5
volume0
Intrest0
Strike
680
680
Last Price-
Change
-
Bid156.75
Ask161.35
volume0
Intrest0
Last Price0.05Aug 15, 2024
Change
00%
Bid-
Ask1.5
volume0
Intrest0
Strike
700
700
Last Price-
Change
-
Bid176.75
Ask181.35
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Strike
720
720
Last Price206.35Oct 30, 2024
Change
00%
Bid196.75
Ask201.35
volume0
Intrest0