Mastercard Options
View Mastercard (MA) options chain, put/call ratios, volume and open interest data.
Volume vs. Open Interest by Strike
Rango de ejercicio
270.0840.0
Último precio
Cambio
Oferta
Venta
Volumen
Interés abierto
Último precio
Cambio
Oferta
Venta
Volumen
Interés abierto
Last Price-
Bid388.2
Ask395.5
volume0
Intrest0
Last Price0.09Sep 30, 2026
Bid-
Ask0.25
volume0
Intrest23
Last Price-
Bid377.1
Ask385.5
volume0
Intrest0
Last Price0.3Sep 11, 2026
Bid-
Ask0.25
volume0
Intrest1
Last Price-
Bid367.1
Ask375.5
volume0
Intrest2
Last Price2.97May 07, 2026
Bid-
Ask0.25
volume0
Intrest14
Last Price-
Bid357.1
Ask365.6
volume0
Intrest1
Last Price0.1Oct 13, 2026
Bid-
Ask0.25
volume0
Intrest10
Last Price-
Bid347.1
Ask355.6
volume0
Intrest0
Last Price1.15May 07, 2026
Bid-
Ask4.3
volume0
Intrest50
Last Price193.2Mar 23, 2026
Bid337.1
Ask345.6
volume0
Intrest2
Last Price2.16Nov 05, 2026
Bid-
Ask4.3
volume0
Intrest22
Last Price-
Bid327.2
Ask335.6
volume0
Intrest2
Last Price0.05Aug 17, 2026
Bid-
Ask4.3
volume0
Intrest8
Last Price-
Bid317.2
Ask325.6
volume0
Intrest0
Last Price0.65Jul 17, 2026
Bid-
Ask4.3
volume0
Intrest8
Last Price-
Bid307.2
Ask315.6
volume0
Intrest0
Last Price2.2Nov 05, 2026
Bid-
Ask4.3
volume0
Intrest86
Last Price216.71Aug 03, 2026
Bid298.4
Ask305.6
volume0
Intrest10
Last Price0.09Oct 28, 2026
Bid-
Ask0.05
volume0
Intrest180
Last Price164.8Jul 02, 2026
Bid287.2
Ask295.6
volume0
Intrest1
Last Price0.7Jul 31, 2026
Bid-
Ask4.3
volume0
Intrest6
Last Price-
Bid277.2
Ask285.6
volume0
Intrest0
Last Price0.05Oct 29, 2026
Bid-
Ask1.5
volume0
Intrest39
Last Price275Nov 02, 2026
Bid272.2
Ask280.6
volume0
Intrest2
Last Price0.08Oct 20, 2026
Bid-
Ask4.3
volume0
Intrest7
Last Price269.51Nov 02, 2026
Bid267.2
Ask275.6
volume0
Intrest6
Last Price0.8Oct 13, 2026
Bid-
Ask4.3
volume0
Intrest23
Last Price-
Bid262.2
Ask270.2
volume0
Intrest5
Last Price0.01Oct 08, 2026
Bid-
Ask4.3
volume0
Intrest15
Last Price135.7Jul 06, 2026
Bid257.2
Ask265.6
volume0
Intrest3
Last Price0.45Oct 08, 2026
Bid-
Ask4.3
volume0
Intrest174
Last Price157.2Aug 12, 2026
Bid252.2
Ask260.6
volume0
Intrest27
Last Price0.52Sep 15, 2026
Bid-
Ask4.3
volume0
Intrest319
Last Price121.12Jul 09, 2026
Bid247.2
Ask255.6
volume0
Intrest5
Last Price4.2Nov 10, 2026
Bid-
Ask4.3
volume0
Intrest314
Last Price130Jul 02, 2026
Bid242.2
Ask250.7
volume0
Intrest8
Last Price0.15Oct 16, 2026
Bid-
Ask4.3
volume0
Intrest37
Last Price148.1Oct 06, 2026
Bid237.2
Ask245.7
volume0
Intrest11
Last Price0.4Oct 12, 2026
Bid-
Ask4.3
volume0
Intrest174
Last Price-
Bid232.2
Ask240.6
volume0
Intrest21
Last Price0.05Oct 12, 2026
Bid-
Ask4.3
volume0
Intrest72
Last Price118.76Jul 07, 2026
Bid227.2
Ask235.7
volume0
Intrest10
Last Price0.05Oct 16, 2026
Bid-
Ask4.3
volume0
Intrest101
Last Price82Jun 17, 2026
Bid223.5
Ask230.7
volume0
Intrest10
Last Price0.05Oct 13, 2026
Bid-
Ask4.3
volume0
Intrest90
Last Price73.1Jun 10, 2026
Bid217.2
Ask225.7
volume0
Intrest4
Last Price0.05Oct 30, 2026
Bid-
Ask4.3
volume0
Intrest59
Last Price91.8Jul 10, 2026
Bid213.5
Ask220.7
volume0
Intrest20
Last Price0.1Oct 14, 2026
Bid-
Ask4.3
volume0
Intrest148
Last Price88.86Jul 23, 2026
Bid207.3
Ask215.7
volume0
Intrest18
Last Price0.05Nov 03, 2026
Bid-
Ask4.3
volume0
Intrest446
Last Price61.6Jun 11, 2026
Bid202.3
Ask210.7
volume0
Intrest4
Last Price0.39Oct 28, 2026
Bid-
Ask4.3
volume0
Intrest44
Last Price195.2Nov 12, 2026
Bid197.7
Ask204.1
volume0
Intrest6
Last Price4.3Nov 10, 2026
Bid-
Ask4.3
volume0
Intrest77
Last Price89.3Jul 21, 2026
Bid192.3
Ask200.7
volume0
Intrest30
Last Price3.71Oct 28, 2026
Bid-
Ask4.3
volume0
Intrest83
Last Price119.8Aug 24, 2026
Bid187.3
Ask195.7
volume0
Intrest3
Last Price1.46Oct 28, 2026
Bid-
Ask4.3
volume0
Intrest271
Last Price98Aug 07, 2026
Bid182.3
Ask190.7
volume0
Intrest5
Last Price0.16Nov 06, 2026
Bid-
Ask4.3
volume0
Intrest58
Last Price84.06Oct 05, 2026
Bid177.3
Ask185.7
volume0
Intrest19
Last Price0.2Nov 10, 2026
Bid-
Ask4.3
volume0
Intrest111
Last Price180.43Nov 04, 2026
Bid173.3
Ask179.2
volume0
Intrest47
Last Price2.73Oct 28, 2026
Bid-
Ask4.3
volume0
Intrest100
Last Price173.6Nov 13, 2026
Bid167.9
Ask173.5
volume2
Intrest59
Last Price0.03Nov 04, 2026
Bid-
Ask4.3
volume0
Intrest194
Last Price63.2Jul 15, 2026
Bid162.8
Ask168.5
volume0
Intrest39
Last Price0.05Nov 03, 2026
Bid-
Ask4.3
volume0
Intrest116
Last Price152.1Nov 06, 2026
Bid158.5
Ask164.2
volume0
Intrest25
Last Price1.47Nov 13, 2026
Bid-
Ask4.3
volume1
Intrest236
Last Price93Oct 12, 2026
Bid152.7
Ask159.2
volume0
Intrest22
Last Price2.15Nov 09, 2026
Bid-
Ask4.3
volume0
Intrest211
Last Price82.57Oct 09, 2026
Bid147.3
Ask155.7
volume0
Intrest29
Last Price2.16Nov 09, 2026
Bid-
Ask4.3
volume0
Intrest174
Last Price107.09Oct 16, 2026
Bid142.3
Ask150.7
volume0
Intrest26
Last Price2.14Nov 09, 2026
Bid-
Ask4.3
volume0
Intrest218
Last Price115Oct 29, 2026
Bid137.3
Ask145.7
volume0
Intrest178
Last Price0.05Nov 11, 2026
Bid-
Ask4.3
volume0
Intrest558
Last Price132.32Nov 06, 2026
Bid132.3
Ask140.8
volume0
Intrest24
Last Price2.17Nov 09, 2026
Bid-
Ask4.3
volume0
Intrest398
Last Price91Oct 16, 2026
Bid128.4
Ask135
volume0
Intrest246
Last Price0.05Nov 09, 2026
Bid-
Ask4.3
volume0
Intrest207
Last Price45.6Sep 10, 2026
Bid123.1
Ask129.2
volume0
Intrest28
Last Price0.05Nov 10, 2026
Bid-
Ask4.3
volume0
Intrest493
Last Price100Oct 30, 2026
Bid117.3
Ask123
volume0
Intrest236
Last Price0.11Nov 13, 2026
Bid-
Ask1.35
volume30
Intrest320
Last Price115.39Nov 02, 2026
Bid112.7
Ask117.7
volume0
Intrest49
Last Price0.05Nov 12, 2026
Bid-
Ask4.2
volume0
Intrest211
Last Price104.12Nov 10, 2026
Bid107.3
Ask113
volume0
Intrest177
Last Price1.88Nov 10, 2026
Bid-
Ask2.2
volume0
Intrest1075
Last Price107.05Nov 13, 2026
Bid102.3
Ask108.6
volume1
Intrest134
Last Price1.42Nov 11, 2026
Bid-
Ask4.3
volume0
Intrest357
Last Price95.3Nov 12, 2026
Bid98.8
Ask104.3
volume0
Intrest640
Last Price0.05Nov 13, 2026
Bid-
Ask1.2
volume4
Intrest230
Last Price97Nov 13, 2026
Bid93.9
Ask98
volume1
Intrest83
Last Price2.12Nov 13, 2026
Bid-
Ask1.55
volume1
Intrest521
Last Price87.56Nov 12, 2026
Bid88.7
Ask94.3
volume0
Intrest645
Last Price0.15Nov 13, 2026
Bid-
Ask0.75
volume2
Intrest235
Last Price81.67Nov 11, 2026
Bid83.7
Ask89.3
volume0
Intrest162
Last Price0.15Nov 13, 2026
Bid0.05
Ask0.1
volume3
Intrest358
Last Price79.55Nov 12, 2026
Bid78.3
Ask83.1
volume0
Intrest222
Last Price0.17Nov 12, 2026
Bid-
Ask1.5
volume0
Intrest728
Last Price77.7Nov 13, 2026
Bid73.7
Ask78.1
volume1
Intrest155
Last Price0.16Nov 13, 2026
Bid-
Ask1.55
volume1
Intrest198
Last Price68.7Nov 12, 2026
Bid68.1
Ask73.1
volume0
Intrest298
Last Price0.17Nov 12, 2026
Bid-
Ask4.4
volume0
Intrest168
Last Price64.95Nov 12, 2026
Bid62.9
Ask69.6
volume0
Intrest274
Last Price0.35Nov 12, 2026
Bid-
Ask1.7
volume0
Intrest75
Last Price64.45Nov 10, 2026
Bid60.5
Ask66.9
volume0
Intrest5
Last Price0.23Nov 12, 2026
Bid-
Ask1.5
volume0
Intrest39
Last Price62Nov 13, 2026
Bid58.1
Ask63.1
volume1
Intrest804
Last Price0.29Nov 12, 2026
Bid0.05
Ask1.05
volume0
Intrest413
Last Price54.21Nov 12, 2026
Bid56.4
Ask62
volume0
Intrest2
Last Price0.3Nov 13, 2026
Bid-
Ask0.5
volume1
Intrest10
Last Price53Nov 12, 2026
Bid53.1
Ask59.7
volume0
Intrest233
Last Price0.4Nov 12, 2026
Bid0.05
Ask0.4
volume0
Intrest146
Last Price54.7Nov 06, 2026
Bid51.2
Ask55.8
volume0
Intrest142
Last Price0.32Nov 13, 2026
Bid0.05
Ask0.6
volume1
Intrest181
Last Price51.6Nov 13, 2026
Bid48.9
Ask53.3
volume4
Intrest329
Last Price0.35Nov 13, 2026
Bid0.05
Ask0.35
volume7
Intrest274
Last Price17.5Oct 28, 2026
Bid46.5
Ask52.1
volume0
Intrest18
Last Price0.33Nov 13, 2026
Bid0.1
Ask0.65
volume1
Intrest45
Last Price47.56Nov 13, 2026
Bid43.2
Ask49.9
volume1
Intrest397
Last Price0.35Nov 13, 2026
Bid0.15
Ask0.5
volume3
Intrest223
Last Price44.78Nov 02, 2026
Bid41.1
Ask47.2
volume0
Intrest18
Last Price0.47Nov 13, 2026
Bid0.2
Ask0.6
volume1
Intrest28
Last Price42.69Nov 13, 2026
Bid39.1
Ask44.5
volume2
Intrest554
Last Price0.44Nov 13, 2026
Bid0.25
Ask0.65
volume51
Intrest472
Last Price39.9Nov 06, 2026
Bid37
Ask41.1
volume0
Intrest14
Last Price0.65Nov 13, 2026
Bid0.2
Ask0.8
volume1
Intrest53
Last Price37.31Nov 13, 2026
Bid34.1
Ask39.6
volume1
Intrest468
Last Price0.66Nov 13, 2026
Bid0.4
Ask0.95
volume1
Intrest278
Last Price31.39Nov 12, 2026
Bid31.8
Ask36.3
volume0
Intrest49
Last Price0.75Nov 13, 2026
Bid0.5
Ask1.05
volume2
Intrest67
Last Price31.35Nov 13, 2026
Bid29
Ask35.5
volume59
Intrest344
Last Price0.88Nov 13, 2026
Bid0.65
Ask1.15
volume27
Intrest709
Last Price30.4Nov 13, 2026
Bid26.5
Ask32.9
volume1
Intrest332
Last Price1Nov 13, 2026
Bid0.85
Ask1.45
volume2
Intrest29
Last Price26.65Nov 13, 2026
Bid24.7
Ask30.2
volume12
Intrest219
Last Price1.44Nov 13, 2026
Bid0.85
Ask1.55
volume104
Intrest60
Last Price27.4Nov 06, 2026
Bid22.2
Ask28.3
volume0
Intrest68
Last Price1.57Nov 13, 2026
Bid0.6
Ask3.1
volume2
Intrest64
Last Price23.04Nov 13, 2026
Bid20.2
Ask24.9
volume5
Intrest356
Last Price1.78Nov 13, 2026
Bid1.55
Ask1.9
volume1272
Intrest950
Last Price23.8Nov 06, 2026
Bid19
Ask22.6
volume0
Intrest38
Last Price2.65Nov 13, 2026
Bid0.55
Ask3.8
volume1
Intrest33
Last Price19.12Nov 13, 2026
Bid16
Ask21
volume4
Intrest2062
Last Price2.63Nov 13, 2026
Bid2.2
Ask4
volume29
Intrest245
Last Price12.8Nov 13, 2026
Bid13.2
Ask15.6
volume23
Intrest525
Last Price3.77Nov 13, 2026
Bid2.5
Ask6.1
volume29
Intrest173
Last Price10.3Nov 13, 2026
Bid9.4
Ask12.9
volume22
Intrest319
Last Price5.04Nov 13, 2026
Bid4.1
Ask5.2
volume17
Intrest92
Last Price8.05Nov 13, 2026
Bid7.3
Ask8.9
volume351
Intrest376
Last Price8.4Nov 13, 2026
Bid6.5
Ask8.2
volume11
Intrest121
Last Price5.2Nov 13, 2026
Bid4.9
Ask6.4
volume26
Intrest712
Last Price9.57Nov 13, 2026
Bid8.6
Ask10.7
volume2
Intrest30
Last Price3.65Nov 13, 2026
Bid2.95
Ask4.8
volume11
Intrest382
Last Price12.35Nov 13, 2026
Bid11.5
Ask13.5
volume4
Intrest90
Last Price2.2Nov 13, 2026
Bid1.9
Ask3.2
volume101
Intrest107
Last Price16.15Nov 13, 2026
Bid14.7
Ask18.3
volume10
Intrest15
Last Price1.4Nov 13, 2026
Bid1.35
Ask2.15
volume42
Intrest208
Last Price22.59Nov 12, 2026
Bid18.5
Ask22.9
volume0
Intrest28
Last Price0.83Nov 13, 2026
Bid0.5
Ask1
volume15
Intrest190
Last Price-
Bid23
Ask26.7
volume0
Intrest0
Last Price0.54Nov 13, 2026
Bid0.35
Ask1.3
volume4
Intrest60
Last Price37.9Nov 09, 2026
Bid27.2
Ask31.7
volume0
Intrest17
Last Price0.39Nov 13, 2026
Bid0.15
Ask0.85
volume3
Intrest67
Last Price42.4Nov 09, 2026
Bid32.5
Ask36.9
volume0
Intrest0
Last Price0.19Nov 13, 2026
Bid0.05
Ask0.35
volume15
Intrest290
Last Price38Nov 13, 2026
Bid36.3
Ask41.4
volume1
Intrest0
Last Price0.12Nov 13, 2026
Bid0.1
Ask0.35
volume4
Intrest48
Last Price-
Bid41.4
Ask48.1
volume0
Intrest0
Last Price0.12Nov 12, 2026
Last Price-
Bid46.4
Ask53.1
volume0
Intrest0
Last Price0.5Nov 10, 2026
Bid-
Ask1.75
volume0
Intrest174
Last Price-
Bid51.4
Ask58.1
volume0
Intrest0
Last Price1.3Nov 04, 2026
Bid-
Ask4.3
volume0
Intrest78
Last Price-
Bid56.4
Ask63.1
volume0
Intrest0
Last Price0.05Nov 09, 2026
Bid-
Ask4.3
volume0
Intrest6
Last Price-
Bid59.9
Ask68.1
volume0
Intrest0
Last Price0.86Nov 04, 2026
Bid-
Ask4.3
volume0
Intrest8
Last Price-
Bid66.4
Ask73.1
volume0
Intrest0
Last Price0.25Oct 22, 2026
Bid-
Ask4.3
volume0
Intrest83
Last Price-
Bid69.9
Ask78.1
volume0
Intrest0
Last Price0.2Oct 30, 2026
Bid-
Ask4.3
volume0
Intrest15
Last Price-
Bid75.1
Ask83.1
volume0
Intrest0
Last Price-
Bid-
Ask4.3
volume0
Intrest0
Last Price-
Bid80.1
Ask88.1
volume0
Intrest0
Last Price0.6Aug 20, 2026
Bid-
Ask0.1
volume0
Intrest1
Last Price-
Bid85.1
Ask93.1
volume0
Intrest0
Last Price0.35Sep 04, 2026
Bid-
Ask4.3
volume0
Intrest3
Last Price-
Bid94.9
Ask103.1
volume0
Intrest0
Last Price0.11Nov 02, 2026
Bid-
Ask4.3
volume0
Intrest11
Last Price-
Bid105
Ask113.1
volume0
Intrest0
Last Price0.26Aug 17, 2026
Bid-
Ask4.3
volume0
Intrest8
Last Price-
Bid115.1
Ask122.4
volume0
Intrest0
Last Price0.83Jul 28, 2026
Bid-
Ask4.3
volume0
Intrest7
Last Price-
Bid126.4
Ask133.1
volume0
Intrest0
Last Price0.15Nov 05, 2026
Bid-
Ask1.5
volume0
Intrest15
Last Price-
Bid135.1
Ask143.1
volume0
Intrest0
Last Price-
Bid-
Ask4.3
volume0
Intrest0
Last Price-
Bid156.4
Ask163.1
volume0
Intrest0
Last Price0.05Aug 25, 2026
Bid-
Ask1.65
volume0
Intrest3
Last Price-
Bid175.5
Ask183.1
volume0
Intrest0
