$595.30
3.570.6%
al cierre: Aug 28, 5:00 PM EST
$595.34
0.040.01%
After hour: 7:54 PM EST
Mastercard Inc Cadena de Opciones
MANYSE
Mastercard Options
View Mastercard (MA) options chain, put/call ratios, volume and open interest data.
P/C Ratio (Vol)
0.74
P/C Ratio (OI)
0.92
Volume vs. Open Interest by Strike
Volume by Expiration
Último precio
Cambio
Oferta
Venta
Volumen
Interés abierto
Strike
Strike
Strike
Último precio
Cambio
Oferta
Venta
Volumen
Interés abierto
Last Price-
Change
-
Bid291.6
Ask299.1
volume0
Intrest0
Strike
300
300
Last Price0.12Aug 05, 2026
Change
-0%
Bid-
Ask5.3
volume0
Intrest0
Last Price-
Change
-
Bid282.5
Ask289.1
volume0
Intrest0
Strike
310
310
Last Price-
Change
-
Bid-
Ask7.4
volume0
Intrest0
Last Price-
Change
-
Bid272.5
Ask279.1
volume0
Intrest0
Strike
320
320
Last Price-
Change
-
Bid-
Ask7.2
volume0
Intrest0
Last Price-
Change
-
Bid263.3
Ask269.1
volume0
Intrest0
Strike
330
330
Last Price-
Change
-
Bid-
Ask7.8
volume0
Intrest0
Last Price-
Change
-
Bid252.8
Ask259.1
volume0
Intrest0
Strike
340
340
Last Price-
Change
-
Bid-
Ask7.4
volume0
Intrest0
Last Price-
Change
-
Bid242.6
Ask249.1
volume0
Intrest0
Strike
350
350
Last Price-
Change
-
Bid-
Ask5.6
volume0
Intrest0
Last Price-
Change
-
Bid232.6
Ask239.1
volume0
Intrest0
Strike
360
360
Last Price0.08Aug 06, 2026
Change
-0%
Bid-
Ask7.6
volume0
Intrest0
Last Price-
Change
-
Bid227.6
Ask234.2
volume0
Intrest0
Strike
365
365
Last Price-
Change
-
Bid-
Ask8.6
volume0
Intrest0
Last Price-
Change
-
Bid222.3
Ask229.2
volume0
Intrest0
Strike
370
370
Last Price0.07Aug 04, 2026
Change
-0%
Bid-
Ask6.8
volume0
Intrest0
Last Price-
Change
-
Bid217.6
Ask224.2
volume0
Intrest0
Strike
375
375
Last Price-
Change
-
Bid-
Ask7.2
volume0
Intrest0
Last Price-
Change
-
Bid211.7
Ask219.2
volume0
Intrest0
Strike
380
380
Last Price0.12Aug 06, 2026
Change
-0%
Bid-
Ask4
volume0
Intrest0
Last Price-
Change
-
Bid207.4
Ask214.2
volume0
Intrest0
Strike
385
385
Last Price-
Change
-
Bid-
Ask7.2
volume0
Intrest0
Last Price-
Change
-
Bid203.1
Ask209.2
volume0
Intrest0
Strike
390
390
Last Price0.14Aug 06, 2026
Change
-0%
Bid-
Ask8.6
volume0
Intrest0
Last Price-
Change
-
Bid197.8
Ask204.2
volume0
Intrest0
Strike
395
395
Last Price-
Change
-
Bid-
Ask6.8
volume0
Intrest0
Last Price-
Change
-
Bid193.2
Ask199.2
volume0
Intrest0
Strike
400
400
Last Price-
Change
-
Bid-
Ask5.5
volume0
Intrest0
Last Price-
Change
-
Bid188.6
Ask194.2
volume0
Intrest0
Strike
405
405
Last Price-
Change
-
Bid-
Ask6.8
volume0
Intrest0
Last Price-
Change
-
Bid182.6
Ask189.2
volume0
Intrest0
Strike
410
410
Last Price-
Change
-
Bid-
Ask5.5
volume0
Intrest0
Last Price-
Change
-
Bid178.2
Ask184.2
volume0
Intrest0
Strike
415
415
Last Price-
Change
-
Bid-
Ask5.3
volume0
Intrest0
Last Price-
Change
-
Bid171.7
Ask179.2
volume0
Intrest0
Strike
420
420
Last Price-
Change
-
Bid-
Ask7.4
volume0
Intrest0
Last Price-
Change
-
Bid167.6
Ask174.2
volume0
Intrest0
Strike
425
425
Last Price-
Change
-
Bid-
Ask7.6
volume0
Intrest0
Last Price-
Change
-
Bid162.6
Ask169.2
volume0
Intrest0
Strike
430
430
Last Price-
Change
-
Bid-
Ask6.8
volume0
Intrest0
Last Price-
Change
-
Bid158.3
Ask164.2
volume0
Intrest0
Strike
435
435
Last Price-
Change
-
Bid-
Ask6.8
volume0
Intrest0
Last Price-
Change
-
Bid153.3
Ask159.4
volume0
Intrest0
Strike
440
440
Last Price0.68Jul 27, 2026
Change
-0%
Bid-
Ask7
volume0
Intrest7
Last Price-
Change
-
Bid148
Ask154.2
volume0
Intrest0
Strike
445
445
Last Price0.67Jul 27, 2026
Change
-0%
Bid-
Ask5.5
volume0
Intrest23
Last Price-
Change
-
Bid143
Ask149.2
volume0
Intrest0
Strike
450
450
Last Price0.4Jul 30, 2026
Change
-0%
Bid-
Ask5.3
volume0
Intrest3
Last Price-
Change
-
Bid138.1
Ask144.2
volume0
Intrest0
Strike
455
455
Last Price0.85Jul 27, 2026
Change
-0%
Bid-
Ask5.1
volume0
Intrest1
Last Price-
Change
-
Bid132.9
Ask139.2
volume0
Intrest0
Strike
460
460
Last Price0.05Aug 25, 2026
Change
-0%
Bid-
Ask5.1
volume0
Intrest7
Last Price-
Change
-
Bid128.3
Ask134.2
volume0
Intrest0
Strike
465
465
Last Price4.28Aug 26, 2026
Change
-0%
Bid-
Ask5.1
volume0
Intrest1
Last Price-
Change
-
Bid123.1
Ask129.3
volume0
Intrest0
Strike
470
470
Last Price2.76Jul 23, 2026
Change
-0%
Bid-
Ask0.3
volume0
Intrest2
Last Price-
Change
-
Bid118.3
Ask124.3
volume0
Intrest0
Strike
475
475
Last Price0.4Aug 04, 2026
Change
-0%
Bid-
Ask1
volume0
Intrest3
Last Price99Aug 19, 2026
Change
-0%
Bid113.3
Ask119.3
volume0
Intrest1
Strike
480
480
Last Price0.2Aug 11, 2026
Change
-0%
Bid-
Ask5.1
volume0
Intrest8
Last Price-
Change
-
Bid106.8
Ask114.3
volume0
Intrest0
Strike
485
485
Last Price1.75Jul 28, 2026
Change
-0%
Bid-
Ask4.6
volume0
Intrest1
Last Price-
Change
-
Bid103.3
Ask109.3
volume0
Intrest0
Strike
490
490
Last Price0.41Aug 12, 2026
Change
-0%
Bid-
Ask1.65
volume0
Intrest32
Last Price62.98Jul 27, 2026
Change
-0%
Bid96.8
Ask104.3
volume0
Intrest1
Strike
495
495
Last Price0.35Aug 12, 2026
Change
-0%
Bid-
Ask5
volume0
Intrest21
Last Price58.2Jul 27, 2026
Change
-0%
Bid93.2
Ask99.5
volume0
Intrest1
Strike
500
500
Last Price4.33Aug 26, 2026
Change
-0%
Bid-
Ask5.1
volume0
Intrest63
Last Price68.5Aug 07, 2026
Change
-0%
Bid88.2
Ask94.3
volume0
Intrest1
Strike
505
505
Last Price0.71Aug 21, 2026
Change
-0%
Bid-
Ask6.9
volume0
Intrest2
Last Price70.59Jul 30, 2026
Change
-0%
Bid82.2
Ask89.3
volume0
Intrest2
Strike
510
510
Last Price0.28Aug 14, 2026
Change
-0%
Bid-
Ask5.1
volume0
Intrest70
Last Price60.6Aug 04, 2026
Change
-0%
Bid77.9
Ask84.3
volume0
Intrest1
Strike
515
515
Last Price0.6Aug 14, 2026
Change
-0%
Bid-
Ask5.1
volume0
Intrest27
Last Price76Aug 28, 2026
Change
17.6530.25%
Bid73.1
Ask79.3
volume1
Intrest2
Strike
520
520
Last Price1Aug 25, 2026
Change
-0%
Bid-
Ask1
volume0
Intrest69
Last Price-
Change
-
Bid70.4
Ask76.8
volume0
Intrest0
Strike
522.5
522.5
Last Price-
Change
-
Bid-
Ask5.1
volume0
Intrest0
Last Price56.7Aug 20, 2026
Change
-0%
Bid67.1
Ask74.3
volume0
Intrest7
Strike
525
525
Last Price0.3Aug 27, 2026
Change
-0%
Bid-
Ask5.1
volume0
Intrest60
Last Price-
Change
-
Bid65.9
Ask71.8
volume0
Intrest0
Strike
527.5
527.5
Last Price0.4Aug 21, 2026
Change
-0%
Bid-
Ask5.1
volume0
Intrest1
Last Price48.75Aug 18, 2026
Change
-0%
Bid62.8
Ask69.3
volume0
Intrest9
Strike
530
530
Last Price0.14Aug 27, 2026
Change
-0%
Bid-
Ask5.1
volume0
Intrest13
Last Price-
Change
-
Bid60.4
Ask66.9
volume0
Intrest0
Strike
532.5
532.5
Last Price0.52Aug 21, 2026
Change
-0%
Bid-
Ask7
volume0
Intrest1
Last Price62.05Aug 24, 2026
Change
-0%
Bid58.8
Ask64.4
volume0
Intrest3
Strike
535
535
Last Price0.1Aug 27, 2026
Change
-0%
Bid-
Ask5.1
volume0
Intrest81
Last Price-
Change
-
Bid55.6
Ask60.6
volume0
Intrest0
Strike
537.5
537.5
Last Price-
Change
-
Bid-
Ask2.45
volume0
Intrest0
Last Price59.6Aug 25, 2026
Change
-0%
Bid53
Ask59.4
volume0
Intrest33
Strike
540
540
Last Price0.95Aug 28, 2026
Change
0.8533.33%
Bid-
Ask1
volume1
Intrest79
Last Price36.5Aug 20, 2026
Change
-0%
Bid50.4
Ask56.9
volume0
Intrest2
Strike
542.5
542.5
Last Price-
Change
-
Bid-
Ask1.1
volume0
Intrest0
Last Price48.25Aug 27, 2026
Change
-0%
Bid48
Ask53.1
volume0
Intrest4
Strike
545
545
Last Price0.13Aug 28, 2026
Change
0.0213.33%
Bid-
Ask0.5
volume5
Intrest80
Last Price50.57Aug 26, 2026
Change
-0%
Bid45.4
Ask51.9
volume0
Intrest1
Strike
547.5
547.5
Last Price0.45Aug 27, 2026
Change
-0%
Bid-
Ask2.75
volume0
Intrest12
Last Price47.97Aug 26, 2026
Change
-0%
Bid44.3
Ask49.4
volume0
Intrest8
Strike
550
550
Last Price0.12Aug 28, 2026
Change
0.476.92%
Bid-
Ask0.15
volume8
Intrest134
Last Price-
Change
-
Bid40.6
Ask46.9
volume0
Intrest0
Strike
552.5
552.5
Last Price0.2Aug 28, 2026
Change
0.0725.93%
Bid-
Ask0.65
volume136
Intrest1
Last Price43.4Aug 24, 2026
Change
-0%
Bid38.1
Ask44.5
volume0
Intrest10
Strike
555
555
Last Price0.2Aug 28, 2026
Change
0.3966.1%
Bid-
Ask0.5
volume1
Intrest29
Last Price-
Change
-
Bid35.4
Ask40.7
volume0
Intrest0
Strike
557.5
557.5
Last Price0.1Aug 28, 2026
Change
0.4280.77%
Bid0.05
Ask0.25
volume14
Intrest13
Last Price32.85Aug 27, 2026
Change
-0%
Bid33.8
Ask38.2
volume0
Intrest7
Strike
560
560
Last Price0.25Aug 28, 2026
Change
0.2550%
Bid0.05
Ask0.45
volume12
Intrest175
Last Price-
Change
-
Bid30.6
Ask37.1
volume0
Intrest0
Strike
562.5
562.5
Last Price0.85Aug 24, 2026
Change
-0%
Bid0.05
Ask0.5
volume0
Intrest32
Last Price28.85Aug 27, 2026
Change
-0%
Bid29
Ask34.6
volume0
Intrest21
Strike
565
565
Last Price0.43Aug 28, 2026
Change
0.658.25%
Bid0.1
Ask0.5
volume2
Intrest11
Last Price-
Change
-
Bid26.9
Ask30.9
volume0
Intrest0
Strike
567.5
567.5
Last Price0.35Aug 28, 2026
Change
0.3550%
Bid0.05
Ask0.5
volume2
Intrest10
Last Price27Aug 28, 2026
Change
2.68.78%
Bid24.6
Ask28.5
volume6
Intrest21
Strike
570
570
Last Price0.4Aug 28, 2026
Change
0.763.64%
Bid0.2
Ask0.75
volume3
Intrest104
Last Price15.2Aug 19, 2026
Change
-0%
Bid22.3
Ask26.2
volume0
Intrest3
Strike
572.5
572.5
Last Price0.65Aug 28, 2026
Change
0.8556.67%
Bid0.25
Ask1.1
volume2
Intrest13
Last Price22.61Aug 28, 2026
Change
2.6913.5%
Bid19.8
Ask23.4
volume12
Intrest49
Strike
575
575
Last Price0.7Aug 28, 2026
Change
1.0459.77%
Bid0.5
Ask1.05
volume5
Intrest26
Last Price17.67Aug 27, 2026
Change
-0%
Bid18
Ask21.6
volume0
Intrest7
Strike
577.5
577.5
Last Price0.96Aug 28, 2026
Change
1.1253.85%
Bid0.6
Ask1.35
volume137
Intrest21
Last Price17.44Aug 28, 2026
Change
2.4916.66%
Bid15.9
Ask19
volume7
Intrest86
Strike
580
580
Last Price1.3Aug 28, 2026
Change
1.2549.02%
Bid1.1
Ask1.75
volume48
Intrest193
Last Price15.77Aug 28, 2026
Change
3.0316.12%
Bid13.4
Ask17
volume1
Intrest7
Strike
582.5
582.5
Last Price1.75Aug 28, 2026
Change
1.2441.47%
Bid1.6
Ask2
volume64
Intrest124
Last Price13.69Aug 28, 2026
Change
2.3420.62%
Bid11.1
Ask14.9
volume2
Intrest47
Strike
585
585
Last Price2.24Aug 28, 2026
Change
1.9646.67%
Bid1.85
Ask2.75
volume15
Intrest9
Last Price15Aug 26, 2026
Change
-0%
Bid9.8
Ask12.9
volume0
Intrest2
Strike
587.5
587.5
Last Price3.02Aug 28, 2026
Change
1.9839.6%
Bid2.5
Ask3.3
volume5
Intrest6
Last Price9.3Aug 28, 2026
Change
0.55.68%
Bid8.7
Ask10.1
volume4
Intrest70
Strike
590
590
Last Price3.8Aug 28, 2026
Change
2.236.67%
Bid3.3
Ask4.5
volume6
Intrest17
Last Price8.55Aug 28, 2026
Change
1.1515.54%
Bid7
Ask8.6
volume114
Intrest61
Strike
592.5
592.5
Last Price4.81Aug 28, 2026
Change
2.4433.66%
Bid4.1
Ask5.3
volume3
Intrest8
Last Price6.71Aug 28, 2026
Change
1.1821.34%
Bid6.1
Ask7
volume73
Intrest29
Strike
595
595
Last Price5.42Aug 28, 2026
Change
3.2837.7%
Bid4.6
Ask6.7
volume1
Intrest16
Last Price6.22Aug 28, 2026
Change
1.3126.68%
Bid4.7
Ask5.9
volume10
Intrest17
Strike
597.5
597.5
Last Price7.25Aug 28, 2026
Change
2.525.64%
Bid6.4
Ask8
volume16
Intrest48
Last Price4.2Aug 28, 2026
Change
-0%
Bid2.95
Ask4.5
volume52
Intrest110
Strike
600
600
Last Price8.6Aug 28, 2026
Change
2.421.82%
Bid7.6
Ask10
volume21
Intrest26
Last Price3.4Aug 28, 2026
Change
0.3511.48%
Bid2.7
Ask3.7
volume27
Intrest31
Strike
602.5
602.5
Last Price10Aug 28, 2026
Change
-
Bid8.2
Ask11.9
volume1
Intrest0
Last Price2.3Aug 28, 2026
Change
0.124.96%
Bid2.1
Ask2.85
volume81
Intrest100
Strike
605
605
Last Price10.48Aug 28, 2026
Change
33.9276.4%
Bid9.6
Ask12.9
volume1
Intrest1
Last Price1.88Aug 28, 2026
Change
0.021.05%
Bid1.3
Ask2.55
volume5
Intrest15
Strike
607.5
607.5
Last Price-
Change
-
Bid11.4
Ask14.8
volume0
Intrest0
Last Price1.7Aug 28, 2026
Change
0.321.43%
Bid1.05
Ask1.7
volume49
Intrest151
Strike
610
610
Last Price13.8Aug 25, 2026
Change
-0%
Bid13.6
Ask17.3
volume0
Intrest7
Last Price1Aug 28, 2026
Change
0.2520%
Bid0.75
Ask1.4
volume15
Intrest22
Strike
612.5
612.5
Last Price-
Change
-
Bid15.6
Ask19.4
volume0
Intrest0
Last Price0.75Aug 28, 2026
Change
0.2827.18%
Bid0.6
Ask1
volume17
Intrest71
Strike
615
615
Last Price54Aug 10, 2026
Change
-0%
Bid17.6
Ask23
volume0
Intrest0
Last Price0.61Aug 28, 2026
Change
0.114.08%
Bid0.25
Ask0.95
volume3
Intrest21
Strike
617.5
617.5
Last Price-
Change
-
Bid19.8
Ask24.2
volume0
Intrest0
Last Price0.35Aug 28, 2026
Change
0.122.22%
Bid0.25
Ask0.55
volume12
Intrest47
Strike
620
620
Last Price53.6Aug 07, 2026
Change
-0%
Bid22.2
Ask27.6
volume0
Intrest0
Last Price0.3Aug 28, 2026
Change
-0%
Bid0.05
Ask0.5
volume22
Intrest17
Strike
622.5
622.5
Last Price-
Change
-
Bid24.6
Ask29.2
volume0
Intrest0
Last Price0.49Aug 28, 2026
Change
0.7861.42%
Bid0.05
Ask0.45
volume7
Intrest88
Strike
625
625
Last Price-
Change
-
Bid26.2
Ask32.6
volume0
Intrest0
Last Price0.19Aug 28, 2026
Change
0.0417.39%
Bid0.05
Ask0.6
volume2
Intrest1
Strike
627.5
627.5
Last Price-
Change
-
Bid28.6
Ask36.1
volume0
Intrest0
Last Price0.12Aug 28, 2026
Change
0.0320%
Bid-
Ask0.85
volume13
Intrest45
Strike
630
630
Last Price36Aug 28, 2026
Change
1.484.29%
Bid31.1
Ask36.5
volume1
Intrest0
Last Price0.35Aug 26, 2026
Change
-0%
Bid-
Ask0.75
volume0
Intrest52
Strike
632.5
632.5
Last Price-
Change
-
Bid33.2
Ask40.4
volume0
Intrest0
Last Price0.37Aug 27, 2026
Change
-0%
Bid-
Ask0.3
volume0
Intrest46
Strike
635
635
Last Price63.5Aug 03, 2026
Change
-0%
Bid36.1
Ask43.6
volume0
Intrest0
Last Price0.12Aug 27, 2026
Change
-0%
Bid-
Ask5.1
volume0
Intrest13
Strike
637.5
637.5
Last Price-
Change
-
Bid38.6
Ask46.1
volume0
Intrest0
Last Price0.05Aug 27, 2026
Change
-0%
Bid-
Ask6.8
volume0
Intrest13
Strike
640
640
Last Price63.9Jul 30, 2026
Change
-0%
Bid41.1
Ask48.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask5.1
volume0
Intrest0
Strike
642.5
642.5
Last Price-
Change
-
Bid43.6
Ask50.3
volume0
Intrest0
Last Price0.26Aug 24, 2026
Change
-0%
Bid-
Ask5.1
volume0
Intrest15
Strike
645
645
Last Price-
Change
-
Bid46.1
Ask53.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask5.1
volume0
Intrest0
Strike
647.5
647.5
Last Price-
Change
-
Bid48.6
Ask55.4
volume0
Intrest0
Last Price1.55Jul 30, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest1
Strike
650
650
Last Price-
Change
-
Bid51.1
Ask58.4
volume0
Intrest0
Last Price1.1Jul 30, 2026
Change
-0%
Bid-
Ask5.1
volume0
Intrest4
Strike
655
655
Last Price-
Change
-
Bid56.1
Ask63.6
volume0
Intrest0
Last Price0.56Aug 07, 2026
Change
-0%
Bid-
Ask5.1
volume0
Intrest16
Strike
660
660
Last Price-
Change
-
Bid61.1
Ask68.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask5.1
volume0
Intrest0
Strike
665
665
Last Price-
Change
-
Bid66.1
Ask73.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask5.1
volume0
Intrest0
Strike
670
670
Last Price-
Change
-
Bid71.1
Ask78.6
volume0
Intrest0
Last Price0.6Jul 28, 2026
Change
-0%
Bid-
Ask5.3
volume0
Intrest1
Strike
675
675
Last Price-
Change
-
Bid76.1
Ask83.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask5.1
volume0
Intrest0
Strike
680
680
Last Price-
Change
-
Bid81.1
Ask88.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask5.1
volume0
Intrest0
Strike
685
685
Last Price-
Change
-
Bid86.1
Ask93.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask5.1
volume0
Intrest0
Strike
690
690
Last Price-
Change
-
Bid91.1
Ask98.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask5.1
volume0
Intrest0
Strike
700
700
Last Price-
Change
-
Bid101.1
Ask108.6
volume0
Intrest0