$530.31
1.310.25%
al cierre: -
$531.02
0.710.13%
After hour: 4:00 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 Price269.25Sep 19, 2024
Change
00%
Bid307.6
Ask312.6
volume0
Intrest2
Strike
220
220
Last Price0.32Nov 12, 2024
Change
00%
Bid-
Ask1.5
volume0
Intrest25
Last Price244.5Jul 31, 2024
Change
00%
Bid297.6
Ask302.6
volume0
Intrest1
Strike
230
230
Last Price0.01Nov 07, 2024
Change
00%
Bid-
Ask1.5
volume0
Intrest32
Last Price-
Change
-
Bid287.85
Ask292.6
volume0
Intrest0
Strike
240
240
Last Price0.17Jul 17, 2024
Change
00%
Bid-
Ask1.5
volume0
Intrest0
Last Price225.05Jul 31, 2024
Change
00%
Bid278.05
Ask282.6
volume0
Intrest1
Strike
250
250
Last Price0.01Nov 11, 2024
Change
00%
Bid-
Ask1.5
volume0
Intrest106
Last Price-
Change
-
Bid268.05
Ask272.65
volume0
Intrest0
Strike
260
260
Last Price0.37Jul 11, 2024
Change
00%
Bid-
Ask1.5
volume0
Intrest0
Last Price220.05Sep 19, 2024
Change
00%
Bid258.05
Ask262.65
volume0
Intrest2
Strike
270
270
Last Price0.28Sep 11, 2024
Change
00%
Bid-
Ask1.5
volume0
Intrest59
Last Price-
Change
-
Bid247.9
Ask252.65
volume0
Intrest0
Strike
280
280
Last Price0.02Nov 29, 2024
Change
00%
Bid-
Ask1.5
volume0
Intrest13
Last Price-
Change
-
Bid243
Ask247.65
volume0
Intrest0
Strike
285
285
Last Price-
Change
-
Bid-
Ask2.2
volume0
Intrest0
Last Price186.5Jul 31, 2024
Change
00%
Bid237.65
Ask242.65
volume0
Intrest11
Strike
290
290
Last Price1Aug 09, 2024
Change
00%
Bid-
Ask1.07
volume0
Intrest23
Last Price238.25Nov 29, 2024
Change
00%
Bid232.95
Ask237.65
volume0
Intrest7
Strike
295
295
Last Price-
Change
-
Bid-
Ask1.9
volume0
Intrest0
Last Price141.5Jul 10, 2024
Change
00%
Bid227.65
Ask232.65
volume0
Intrest1
Strike
300
300
Last Price0.43Sep 03, 2024
Change
00%
Bid-
Ask1.5
volume0
Intrest27
Last Price-
Change
-
Bid222.7
Ask227.7
volume0
Intrest0
Strike
305
305
Last Price-
Change
-
Bid-
Ask1.9
volume0
Intrest0
Last Price212.47Nov 14, 2024
Change
00%
Bid218.1
Ask222.65
volume0
Intrest10
Strike
310
310
Last Price0.77Jul 18, 2024
Change
00%
Bid-
Ask1.5
volume0
Intrest93
Last Price218.3Nov 29, 2024
Change
00%
Bid213.1
Ask217.65
volume0
Intrest3
Strike
315
315
Last Price-
Change
-
Bid-
Ask1.9
volume0
Intrest0
Last Price173.1Sep 19, 2024
Change
00%
Bid208.1
Ask212.7
volume0
Intrest1
Strike
320
320
Last Price0.13Nov 05, 2024
Change
00%
Bid-
Ask1.5
volume0
Intrest50
Last Price-
Change
-
Bid203.15
Ask208.1
volume0
Intrest0
Strike
325
325
Last Price-
Change
-
Bid-
Ask1.9
volume0
Intrest0
Last Price-
Change
-
Bid198.1
Ask202.7
volume0
Intrest0
Strike
330
330
Last Price0.89Sep 06, 2024
Change
00%
Bid-
Ask1.5
volume0
Intrest30
Last Price198.35Nov 29, 2024
Change
00%
Bid193.1
Ask197.7
volume0
Intrest1
Strike
335
335
Last Price-
Change
-
Bid-
Ask1.9
volume0
Intrest0
Last Price154.2Sep 19, 2024
Change
00%
Bid188.15
Ask192.7
volume0
Intrest3
Strike
340
340
Last Price0.04Nov 25, 2024
Change
00%
Bid-
Ask1.5
volume0
Intrest20
Last Price-
Change
-
Bid182.7
Ask187.7
volume0
Intrest0
Strike
345
345
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Last Price-
Change
-
Bid177.7
Ask182.7
volume0
Intrest0
Strike
350
350
Last Price0.02Dec 16, 2024
Change
0.0360%
Bid-
Ask0.22
volume1
Intrest25
Last Price-
Change
-
Bid172.95
Ask177.7
volume0
Intrest0
Strike
355
355
Last Price0.54Oct 04, 2024
Change
00%
Bid-
Ask1.5
volume0
Intrest1
Last Price168.13Dec 03, 2024
Change
00%
Bid167.7
Ask172.6
volume0
Intrest3
Strike
360
360
Last Price0.1Dec 11, 2024
Change
00%
Bid-
Ask1.5
volume0
Intrest59
Last Price-
Change
-
Bid163.05
Ask167.65
volume0
Intrest0
Strike
365
365
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Last Price152.25Nov 14, 2024
Change
00%
Bid158.15
Ask162.7
volume0
Intrest2
Strike
370
370
Last Price0.01Dec 16, 2024
Change
0.898.77%
Bid-
Ask0.01
volume1
Intrest43
Last Price156.2Nov 12, 2024
Change
00%
Bid153.15
Ask157.75
volume0
Intrest5
Strike
375
375
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Last Price143.45Nov 15, 2024
Change
00%
Bid148.15
Ask152.75
volume0
Intrest11
Strike
380
380
Last Price0.1Nov 15, 2024
Change
00%
Bid-
Ask1.5
volume0
Intrest58
Last Price145.62Nov 12, 2024
Change
00%
Bid143.15
Ask147.75
volume0
Intrest3
Strike
385
385
Last Price0.31Nov 05, 2024
Change
00%
Bid-
Ask1.5
volume0
Intrest12
Last Price140.85Dec 16, 2024
Change
0.880.62%
Bid138.15
Ask142.75
volume21
Intrest35
Strike
390
390
Last Price0.05Nov 26, 2024
Change
00%
Bid-
Ask1.5
volume0
Intrest111
Last Price136.28Dec 16, 2024
Change
4.693.33%
Bid133
Ask137.75
volume2
Intrest3
Strike
395
395
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Last Price123.55Nov 06, 2024
Change
00%
Bid128.1
Ask132.75
volume0
Intrest7
Strike
400
400
Last Price0.16Dec 13, 2024
Change
00%
Bid-
Ask0.3
volume0
Intrest174
Last Price96.47Oct 07, 2024
Change
00%
Bid122.75
Ask127.75
volume0
Intrest1
Strike
405
405
Last Price0.29Nov 13, 2024
Change
00%
Bid-
Ask1.5
volume0
Intrest9
Last Price116.49Dec 05, 2024
Change
00%
Bid117.75
Ask122.65
volume0
Intrest12
Strike
410
410
Last Price0.71Dec 02, 2024
Change
00%
Bid-
Ask1.5
volume0
Intrest263
Last Price-
Change
-
Bid113
Ask117.7
volume0
Intrest0
Strike
415
415
Last Price0.08Dec 03, 2024
Change
00%
Bid-
Ask0.03
volume0
Intrest38
Last Price111.65Dec 16, 2024
Change
2.572.36%
Bid108
Ask112.8
volume5
Intrest105
Strike
420
420
Last Price0.1Dec 04, 2024
Change
00%
Bid-
Ask0.2
volume0
Intrest266
Last Price89.25Oct 28, 2024
Change
00%
Bid103.2
Ask107.8
volume0
Intrest1
Strike
425
425
Last Price0.05Dec 12, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest110
Last Price101.35Dec 03, 2024
Change
00%
Bid98.25
Ask102.85
volume0
Intrest162
Strike
430
430
Last Price0.04Dec 12, 2024
Change
00%
Bid-
Ask0.1
volume0
Intrest462
Last Price-
Change
-
Bid93.2
Ask97.8
volume0
Intrest0
Strike
435
435
Last Price0.91Nov 27, 2024
Change
00%
Bid-
Ask1.5
volume0
Intrest22
Last Price88.85Dec 05, 2024
Change
00%
Bid88.15
Ask92.8
volume0
Intrest118
Strike
440
440
Last Price0.01Dec 16, 2024
Change
0.0480%
Bid0.01
Ask0.2
volume16
Intrest216
Last Price85Dec 16, 2024
Change
6.78.56%
Bid83.3
Ask87.8
volume1
Intrest1
Strike
445
445
Last Price0.16Nov 25, 2024
Change
00%
Bid-
Ask1.5
volume0
Intrest18
Last Price78.6Dec 05, 2024
Change
00%
Bid79
Ask82.85
volume0
Intrest242
Strike
450
450
Last Price0.13Dec 12, 2024
Change
00%
Bid0.01
Ask0.55
volume0
Intrest392
Last Price72.66Oct 31, 2024
Change
00%
Bid73.25
Ask77.85
volume0
Intrest4
Strike
455
455
Last Price0.2Dec 13, 2024
Change
00%
Bid0.01
Ask1.5
volume0
Intrest96
Last Price71.17Dec 16, 2024
Change
2.583.5%
Bid68.3
Ask72.85
volume2
Intrest434
Strike
460
460
Last Price0.09Dec 10, 2024
Change
00%
Bid0.01
Ask1.5
volume0
Intrest539
Last Price68.35Dec 16, 2024
Change
1.872.66%
Bid63.4
Ask67.85
volume1
Intrest6
Strike
465
465
Last Price0.16Dec 09, 2024
Change
00%
Bid0.02
Ask0.35
volume0
Intrest145
Last Price62.96Dec 16, 2024
Change
1.432.32%
Bid58.3
Ask62.9
volume4
Intrest453
Strike
470
470
Last Price0.07Dec 16, 2024
Change
0.0750%
Bid0.03
Ask0.26
volume4
Intrest715
Last Price55.67Dec 13, 2024
Change
00%
Bid53.35
Ask57.85
volume0
Intrest14
Strike
475
475
Last Price0.09Dec 16, 2024
Change
0.0640%
Bid0.09
Ask0.37
volume1
Intrest146
Last Price53.75Dec 13, 2024
Change
00%
Bid48.4
Ask52.9
volume0
Intrest323
Strike
480
480
Last Price0.12Dec 16, 2024
Change
0.0320%
Bid0.05
Ask0.19
volume20
Intrest470
Last Price49.25Dec 16, 2024
Change
12.5534.2%
Bid43.4
Ask47.95
volume1
Intrest12
Strike
485
485
Last Price0.15Dec 13, 2024
Change
00%
Bid0.05
Ask0.2
volume0
Intrest532
Last Price42.85Dec 11, 2024
Change
00%
Bid38.2
Ask42.95
volume0
Intrest157
Strike
490
490
Last Price0.17Dec 13, 2024
Change
00%
Bid0.1
Ask0.22
volume0
Intrest633
Last Price35.72Dec 16, 2024
Change
3.869.75%
Bid32.95
Ask37.95
volume92
Intrest104
Strike
495
495
Last Price0.54Dec 16, 2024
Change
0.35184.21%
Bid0.1
Ask0.25
volume2
Intrest396
Last Price-
Change
-
Bid30.75
Ask35.5
volume0
Intrest0
Strike
497.5
497.5
Last Price0.17Dec 16, 2024
Change
0.0419.05%
Bid0.08
Ask0.26
volume76
Intrest24
Last Price31.5Dec 16, 2024
Change
0.852.77%
Bid28.5
Ask33.05
volume19
Intrest3023
Strike
500
500
Last Price0.14Dec 16, 2024
Change
0.0733.33%
Bid0.12
Ask0.28
volume17
Intrest460
Last Price29.5Dec 09, 2024
Change
00%
Bid26.7
Ask30.55
volume0
Intrest1
Strike
502.5
502.5
Last Price0.21Dec 16, 2024
Change
0.1541.67%
Bid0.1
Ask0.2
volume1
Intrest133
Last Price18.5Dec 04, 2024
Change
00%
Bid23.4
Ask28.4
volume0
Intrest154
Strike
505
505
Last Price0.25Dec 16, 2024
Change
0.128.57%
Bid0.16
Ask0.34
volume9
Intrest400
Last Price18.2Dec 09, 2024
Change
00%
Bid20.85
Ask25.85
volume0
Intrest1
Strike
507.5
507.5
Last Price0.27Dec 16, 2024
Change
0.1738.64%
Bid0.21
Ask0.36
volume1
Intrest69
Last Price22.15Dec 16, 2024
Change
3.613.98%
Bid19.65
Ask22.9
volume3
Intrest581
Strike
510
510
Last Price0.33Dec 16, 2024
Change
0.1531.25%
Bid0.29
Ask0.4
volume18
Intrest742
Last Price20.01Dec 13, 2024
Change
00%
Bid17.15
Ask20.4
volume0
Intrest54
Strike
512.5
512.5
Last Price0.4Dec 16, 2024
Change
0.342.86%
Bid0.38
Ask0.55
volume8
Intrest361
Last Price16.77Dec 16, 2024
Change
3.6317.79%
Bid15.6
Ask18.4
volume1
Intrest615
Strike
515
515
Last Price0.57Dec 16, 2024
Change
0.3135.23%
Bid0.38
Ask0.72
volume82
Intrest540
Last Price13.75Dec 10, 2024
Change
00%
Bid12.15
Ask15.15
volume0
Intrest24
Strike
517.5
517.5
Last Price0.76Dec 16, 2024
Change
0.1819.15%
Bid0.54
Ask0.89
volume32
Intrest242
Last Price12.06Dec 16, 2024
Change
0.191.55%
Bid9
Ask13.65
volume13
Intrest538
Strike
520
520
Last Price1.12Dec 16, 2024
Change
0.2317.04%
Bid0.81
Ask1.26
volume124
Intrest392
Last Price9.71Dec 16, 2024
Change
0.222.22%
Bid7.65
Ask12.25
volume3
Intrest68
Strike
522.5
522.5
Last Price1.57Dec 16, 2024
Change
0.2513.74%
Bid1.18
Ask1.61
volume11
Intrest76
Last Price7.7Dec 16, 2024
Change
0.060.79%
Bid6.05
Ask9.2
volume74
Intrest387
Strike
525
525
Last Price2.22Dec 16, 2024
Change
0.3413.28%
Bid1.73
Ask2.25
volume63
Intrest440
Last Price6Dec 16, 2024
Change
0.050.83%
Bid5.3
Ask7.75
volume2
Intrest157
Strike
527.5
527.5
Last Price3Dec 16, 2024
Change
0.257.69%
Bid2.49
Ask3.05
volume74
Intrest121
Last Price4.56Dec 16, 2024
Change
0.091.94%
Bid4.15
Ask4.85
volume210
Intrest643
Strike
530
530
Last Price3.89Dec 16, 2024
Change
0.7616.34%
Bid3.45
Ask4.15
volume42
Intrest158
Last Price3.4Dec 16, 2024
Change
0.410.53%
Bid2.88
Ask3.55
volume63
Intrest218
Strike
532.5
532.5
Last Price5.29Dec 16, 2024
Change
0.162.94%
Bid3.35
Ask6.8
volume35
Intrest151
Last Price2.14Dec 16, 2024
Change
0.2610.83%
Bid1.96
Ask2.49
volume69
Intrest1362
Strike
535
535
Last Price6.95Dec 16, 2024
Change
0.050.72%
Bid6.05
Ask8.4
volume1
Intrest92
Last Price1.45Dec 16, 2024
Change
0.2213.17%
Bid1.29
Ask1.69
volume48
Intrest76
Strike
537.5
537.5
Last Price8.79Dec 16, 2024
Change
0.739.06%
Bid6.7
Ask10
volume1
Intrest15
Last Price0.84Dec 16, 2024
Change
0.5539.57%
Bid0.8
Ask1.08
volume65
Intrest1236
Strike
540
540
Last Price10.35Dec 13, 2024
Change
00%
Bid9.1
Ask12.2
volume0
Intrest41
Last Price0.41Dec 16, 2024
Change
0.1729.31%
Bid0.35
Ask0.45
volume54
Intrest613
Strike
545
545
Last Price40.2Oct 25, 2024
Change
00%
Bid13.4
Ask16.8
volume0
Intrest3
Last Price0.18Dec 16, 2024
Change
0.1647.06%
Bid0.14
Ask0.22
volume154
Intrest679
Strike
550
550
Last Price21.6Dec 02, 2024
Change
00%
Bid17.65
Ask21.45
volume0
Intrest0
Last Price0.08Dec 16, 2024
Change
0.1157.89%
Bid0.06
Ask0.18
volume65
Intrest479
Strike
555
555
Last Price44.3Oct 24, 2024
Change
00%
Bid22.65
Ask26.4
volume0
Intrest0
Last Price0.2Dec 12, 2024
Change
00%
Bid0.01
Ask0.15
volume0
Intrest141
Strike
560
560
Last Price29.6Dec 13, 2024
Change
00%
Bid27.65
Ask31.35
volume0
Intrest20
Last Price0.01Dec 16, 2024
Change
0.0888.89%
Bid0.01
Ask0.05
volume16
Intrest632
Strike
565
565
Last Price-
Change
-
Bid32.65
Ask37.1
volume0
Intrest0
Last Price0.02Dec 16, 2024
Change
0.0880%
Bid-
Ask0.11
volume2
Intrest204
Strike
570
570
Last Price-
Change
-
Bid37.3
Ask42.1
volume0
Intrest0
Last Price0.29Nov 27, 2024
Change
00%
Bid-
Ask0.21
volume0
Intrest61
Strike
575
575
Last Price-
Change
-
Bid42.65
Ask47.55
volume0
Intrest0
Last Price0.05Dec 10, 2024
Change
00%
Bid-
Ask0.02
volume0
Intrest57
Strike
580
580
Last Price-
Change
-
Bid47.8
Ask51.4
volume0
Intrest0
Last Price0.11Nov 29, 2024
Change
00%
Bid-
Ask0.18
volume0
Intrest10
Strike
585
585
Last Price-
Change
-
Bid52.65
Ask57.55
volume0
Intrest0
Last Price0.1Nov 19, 2024
Change
00%
Bid-
Ask1.5
volume0
Intrest29
Strike
590
590
Last Price-
Change
-
Bid57.65
Ask62.55
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Strike
595
595
Last Price-
Change
-
Bid62.65
Ask67.55
volume0
Intrest0
Last Price0.22Nov 12, 2024
Change
00%
Bid-
Ask0.2
volume0
Intrest68
Strike
600
600
Last Price130.2Jul 31, 2024
Change
00%
Bid67.65
Ask72.55
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Strike
605
605
Last Price-
Change
-
Bid72.65
Ask77.55
volume0
Intrest0
Last Price0.34Oct 18, 2024
Change
00%
Bid-
Ask1.5
volume0
Intrest1
Strike
610
610
Last Price-
Change
-
Bid77.65
Ask82.55
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.47
volume0
Intrest0
Strike
615
615
Last Price-
Change
-
Bid82.65
Ask86.4
volume0
Intrest0
Last Price0.27Oct 15, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest35
Strike
620
620
Last Price150Jul 31, 2024
Change
00%
Bid87.65
Ask92.55
volume0
Intrest0
Last Price0.26Sep 23, 2024
Change
00%
Bid-
Ask1.5
volume0
Intrest19
Strike
640
640
Last Price150.65Sep 19, 2024
Change
00%
Bid107.65
Ask112.55
volume0
Intrest0
Last Price0.31Sep 05, 2024
Change
00%
Bid-
Ask1.5
volume0
Intrest1
Strike
660
660
Last Price-
Change
-
Bid127.3
Ask132.1
volume0
Intrest0
Last Price0.39Apr 23, 2024
Change
00%
Bid-
Ask1.5
volume0
Intrest13
Strike
680
680
Last Price-
Change
-
Bid147.3
Ask152.1
volume0
Intrest0
Last Price0.25Oct 01, 2024
Change
00%
Bid-
Ask0.23
volume0
Intrest19
Strike
700
700
Last Price-
Change
-
Bid167.3
Ask172.1
volume0
Intrest0
Last Price0.25Apr 08, 2024
Change
00%
Bid-
Ask1.5
volume0
Intrest1
Strike
720
720
Last Price-
Change
-
Bid187.3
Ask192.1
volume0
Intrest0