$565.24
-0.49-0.09%
al cierre: Sep 18, 5:00 PM EST
$565.30
0.060.01%
After hour: Sep 18, 6:15 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)
1.21
P/C Ratio (OI)
0.98
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
-
Bid261.6
Ask269.3
volume0
Intrest0
Strike
300
300
Last Price0.12Aug 11, 2026
Change
-0%
Bid-
Ask8.6
volume0
Intrest1
Last Price-
Change
-
Bid251.6
Ask259.4
volume0
Intrest0
Strike
310
310
Last Price-
Change
-
Bid-
Ask8.6
volume0
Intrest0
Last Price-
Change
-
Bid242
Ask249.4
volume0
Intrest0
Strike
320
320
Last Price0.1Aug 18, 2026
Change
-0%
Bid-
Ask8.6
volume0
Intrest9
Last Price-
Change
-
Bid232
Ask239.4
volume0
Intrest0
Strike
330
330
Last Price-
Change
-
Bid-
Ask8.6
volume0
Intrest0
Last Price-
Change
-
Bid222
Ask229.4
volume0
Intrest0
Strike
340
340
Last Price-
Change
-
Bid-
Ask8.6
volume0
Intrest0
Last Price-
Change
-
Bid212
Ask219.3
volume0
Intrest0
Strike
350
350
Last Price-
Change
-
Bid-
Ask8.6
volume0
Intrest0
Last Price-
Change
-
Bid202
Ask209.3
volume0
Intrest0
Strike
360
360
Last Price-
Change
-
Bid-
Ask8.6
volume0
Intrest0
Last Price-
Change
-
Bid197
Ask204.3
volume0
Intrest0
Strike
365
365
Last Price-
Change
-
Bid-
Ask8.6
volume0
Intrest0
Last Price-
Change
-
Bid192
Ask199.3
volume0
Intrest0
Strike
370
370
Last Price-
Change
-
Bid-
Ask8.6
volume0
Intrest0
Last Price-
Change
-
Bid187.2
Ask194.3
volume0
Intrest0
Strike
375
375
Last Price-
Change
-
Bid-
Ask8.6
volume0
Intrest0
Last Price-
Change
-
Bid182
Ask189.5
volume0
Intrest0
Strike
380
380
Last Price-
Change
-
Bid-
Ask8.6
volume0
Intrest0
Last Price-
Change
-
Bid177
Ask184.5
volume0
Intrest0
Strike
385
385
Last Price-
Change
-
Bid-
Ask8.6
volume0
Intrest0
Last Price-
Change
-
Bid172
Ask179.5
volume0
Intrest0
Strike
390
390
Last Price-
Change
-
Bid-
Ask8.6
volume0
Intrest0
Last Price-
Change
-
Bid167
Ask174.5
volume0
Intrest0
Strike
395
395
Last Price-
Change
-
Bid-
Ask8.6
volume0
Intrest0
Last Price-
Change
-
Bid162
Ask169.5
volume0
Intrest0
Strike
400
400
Last Price-
Change
-
Bid-
Ask8.6
volume0
Intrest0
Last Price-
Change
-
Bid157
Ask164.5
volume0
Intrest0
Strike
405
405
Last Price-
Change
-
Bid-
Ask8.6
volume0
Intrest0
Last Price-
Change
-
Bid152
Ask159.5
volume0
Intrest0
Strike
410
410
Last Price-
Change
-
Bid-
Ask8.6
volume0
Intrest0
Last Price-
Change
-
Bid147
Ask154.4
volume0
Intrest0
Strike
415
415
Last Price-
Change
-
Bid-
Ask8.6
volume0
Intrest0
Last Price-
Change
-
Bid142
Ask149.4
volume0
Intrest0
Strike
420
420
Last Price-
Change
-
Bid-
Ask8.6
volume0
Intrest0
Last Price-
Change
-
Bid137
Ask144.6
volume0
Intrest0
Strike
425
425
Last Price-
Change
-
Bid-
Ask8.6
volume0
Intrest0
Last Price-
Change
-
Bid132
Ask139.5
volume0
Intrest0
Strike
430
430
Last Price-
Change
-
Bid-
Ask8.6
volume0
Intrest0
Last Price-
Change
-
Bid127
Ask134.5
volume0
Intrest0
Strike
435
435
Last Price-
Change
-
Bid-
Ask8.6
volume0
Intrest0
Last Price-
Change
-
Bid122
Ask129.5
volume0
Intrest0
Strike
440
440
Last Price-
Change
-
Bid-
Ask8.6
volume0
Intrest0
Last Price-
Change
-
Bid117
Ask124.5
volume0
Intrest0
Strike
445
445
Last Price-
Change
-
Bid-
Ask5.5
volume0
Intrest0
Last Price-
Change
-
Bid112
Ask119.5
volume0
Intrest0
Strike
450
450
Last Price-
Change
-
Bid-
Ask5.7
volume0
Intrest0
Last Price-
Change
-
Bid107
Ask114.3
volume0
Intrest0
Strike
455
455
Last Price-
Change
-
Bid-
Ask8.6
volume0
Intrest0
Last Price-
Change
-
Bid102.7
Ask108.7
volume0
Intrest0
Strike
460
460
Last Price-
Change
-
Bid-
Ask8.6
volume0
Intrest0
Last Price-
Change
-
Bid97.2
Ask103.7
volume0
Intrest0
Strike
465
465
Last Price-
Change
-
Bid-
Ask8.6
volume0
Intrest0
Last Price-
Change
-
Bid92.5
Ask98.7
volume0
Intrest0
Strike
470
470
Last Price0.47Sep 17, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest2
Last Price-
Change
-
Bid88.3
Ask93.7
volume0
Intrest0
Strike
475
475
Last Price-
Change
-
Bid-
Ask6
volume0
Intrest0
Last Price-
Change
-
Bid83.6
Ask88.7
volume0
Intrest0
Strike
480
480
Last Price0.95Aug 12, 2026
Change
-0%
Bid-
Ask6.2
volume0
Intrest1
Last Price110Aug 31, 2026
Change
-0%
Bid77.2
Ask83.7
volume0
Intrest1
Strike
485
485
Last Price0.3Aug 25, 2026
Change
-0%
Bid-
Ask8.6
volume0
Intrest7
Last Price-
Change
-
Bid73.1
Ask78.8
volume0
Intrest0
Strike
490
490
Last Price0.8Aug 14, 2026
Change
-0%
Bid-
Ask8.6
volume0
Intrest1
Last Price-
Change
-
Bid68.2
Ask73.8
volume0
Intrest0
Strike
495
495
Last Price0.4Aug 21, 2026
Change
-0%
Bid-
Ask8.6
volume0
Intrest21
Last Price66.73Aug 17, 2026
Change
-0%
Bid62.4
Ask68.8
volume0
Intrest43
Strike
500
500
Last Price0.05Sep 16, 2026
Change
-0%
Bid-
Ask5.5
volume0
Intrest10
Last Price-
Change
-
Bid58.9
Ask63.8
volume0
Intrest0
Strike
505
505
Last Price0.57Sep 10, 2026
Change
-0%
Bid-
Ask8.6
volume0
Intrest10
Last Price79.7Sep 01, 2026
Change
-0%
Bid53
Ask58.8
volume0
Intrest1
Strike
510
510
Last Price0.65Sep 10, 2026
Change
-0%
Bid-
Ask5.1
volume0
Intrest12
Last Price-
Change
-
Bid47.7
Ask53.9
volume0
Intrest0
Strike
515
515
Last Price3.32Sep 18, 2026
Change
2.6361.11%
Bid-
Ask5.1
volume1
Intrest18
Last Price-
Change
-
Bid45.2
Ask51.4
volume0
Intrest0
Strike
517.5
517.5
Last Price-
Change
-
Bid-
Ask5.1
volume0
Intrest0
Last Price48.92Sep 09, 2026
Change
-0%
Bid43.2
Ask48.9
volume0
Intrest1
Strike
520
520
Last Price3.33Sep 18, 2026
Change
3.131565%
Bid-
Ask5.1
volume1
Intrest30
Last Price-
Change
-
Bid40.7
Ask46.4
volume0
Intrest0
Strike
522.5
522.5
Last Price-
Change
-
Bid-
Ask5.1
volume0
Intrest0
Last Price-
Change
-
Bid38.4
Ask44
volume0
Intrest0
Strike
525
525
Last Price0.2Sep 18, 2026
Change
-0%
Bid-
Ask0.55
volume33
Intrest55
Last Price-
Change
-
Bid35.8
Ask41.5
volume0
Intrest0
Strike
527.5
527.5
Last Price0.13Sep 18, 2026
Change
0.2464.86%
Bid0.15
Ask0.6
volume385
Intrest1
Last Price43.97Sep 08, 2026
Change
-0%
Bid33.3
Ask39
volume0
Intrest1
Strike
530
530
Last Price0.45Sep 18, 2026
Change
0.1322.41%
Bid0.15
Ask0.45
volume29
Intrest6
Last Price-
Change
-
Bid30.9
Ask36.6
volume0
Intrest0
Strike
532.5
532.5
Last Price0.32Sep 18, 2026
Change
-
Bid0.05
Ask0.55
volume1
Intrest0
Last Price-
Change
-
Bid28.8
Ask34.1
volume0
Intrest0
Strike
535
535
Last Price0.3Sep 18, 2026
Change
0.1736.17%
Bid0.05
Ask0.75
volume1
Intrest10
Last Price-
Change
-
Bid26.9
Ask30.6
volume0
Intrest0
Strike
537.5
537.5
Last Price0.41Sep 18, 2026
Change
0.2133.87%
Bid0.05
Ask0.85
volume3
Intrest2
Last Price26.5Sep 18, 2026
Change
3.311.07%
Bid24.5
Ask28.2
volume20
Intrest1
Strike
540
540
Last Price0.55Sep 18, 2026
Change
0.2430.38%
Bid0.15
Ask0.75
volume103
Intrest125
Last Price-
Change
-
Bid22.3
Ask25.8
volume0
Intrest0
Strike
542.5
542.5
Last Price0.7Sep 18, 2026
Change
158.82%
Bid0.3
Ask1.1
volume1
Intrest16
Last Price28.7Sep 09, 2026
Change
-0%
Bid20.1
Ask23.5
volume0
Intrest3
Strike
545
545
Last Price0.65Sep 18, 2026
Change
0.438.1%
Bid0.25
Ask1.3
volume12
Intrest27
Last Price24.21Sep 15, 2026
Change
-0%
Bid17
Ask21.1
volume0
Intrest1
Strike
547.5
547.5
Last Price1.17Sep 18, 2026
Change
0.2316.43%
Bid0.5
Ask1.4
volume1
Intrest18
Last Price17.85Sep 18, 2026
Change
3.0214.47%
Bid14.9
Ask18.8
volume1
Intrest4
Strike
550
550
Last Price1.1Sep 18, 2026
Change
0.738.89%
Bid0.85
Ask1.85
volume182
Intrest36
Last Price20.82Sep 16, 2026
Change
-0%
Bid12.9
Ask16.6
volume0
Intrest2
Strike
552.5
552.5
Last Price1.5Sep 18, 2026
Change
-
Bid1.25
Ask2.05
volume11
Intrest0
Last Price14.55Sep 18, 2026
Change
-0%
Bid11.6
Ask14.5
volume4
Intrest3
Strike
555
555
Last Price2.66Sep 18, 2026
Change
0.6118.65%
Bid1.65
Ask2.85
volume17
Intrest44
Last Price11.55Sep 18, 2026
Change
-
Bid9.6
Ask12.4
volume1
Intrest0
Strike
557.5
557.5
Last Price3.29Sep 17, 2026
Change
-0%
Bid2
Ask3.3
volume0
Intrest11
Last Price9.9Sep 18, 2026
Change
3.6426.88%
Bid7.9
Ask10.4
volume4
Intrest18
Strike
560
560
Last Price3.5Sep 18, 2026
Change
0.9621.52%
Bid2.75
Ask4
volume8
Intrest37
Last Price7.8Sep 18, 2026
Change
-
Bid6.3
Ask8.6
volume1
Intrest0
Strike
562.5
562.5
Last Price4.7Sep 18, 2026
Change
0.5510.48%
Bid3.3
Ask4.9
volume11
Intrest10
Last Price6.17Sep 18, 2026
Change
2.0324.76%
Bid5.1
Ask7.1
volume1
Intrest9
Strike
565
565
Last Price5.75Sep 18, 2026
Change
0.152.54%
Bid4.5
Ask6.3
volume20
Intrest113
Last Price5.4Sep 18, 2026
Change
-
Bid4
Ask8.3
volume51
Intrest0
Strike
567.5
567.5
Last Price7.27Sep 18, 2026
Change
1.315.17%
Bid5.5
Ask8.3
volume2
Intrest15
Last Price3.99Sep 18, 2026
Change
1.5127.45%
Bid3
Ask4.8
volume27
Intrest58
Strike
570
570
Last Price7.82Sep 18, 2026
Change
0.9310.63%
Bid6.8
Ask9.9
volume8
Intrest130
Last Price3.75Sep 18, 2026
Change
0.6715.16%
Bid2.15
Ask3.8
volume3
Intrest23
Strike
572.5
572.5
Last Price10.5Sep 18, 2026
Change
0.10.94%
Bid8.1
Ask11.7
volume50
Intrest81
Last Price2.25Sep 18, 2026
Change
1.6542.31%
Bid1.9
Ask2.75
volume55
Intrest44
Strike
575
575
Last Price12.2Sep 18, 2026
Change
-0%
Bid9.6
Ask13.7
volume2
Intrest41
Last Price2Sep 18, 2026
Change
0.8630.07%
Bid1.25
Ask2.5
volume41
Intrest16
Strike
577.5
577.5
Last Price13.1Sep 18, 2026
Change
0.96.43%
Bid11.5
Ask15.7
volume2
Intrest2
Last Price1.72Sep 18, 2026
Change
0.522.52%
Bid0.6
Ask1.95
volume65
Intrest110
Strike
580
580
Last Price15.27Sep 18, 2026
Change
0.342.28%
Bid13.4
Ask18
volume2
Intrest60
Last Price1.2Sep 18, 2026
Change
0.4527.27%
Bid0.65
Ask1.7
volume7
Intrest32
Strike
582.5
582.5
Last Price-
Change
-
Bid15.6
Ask20.2
volume0
Intrest0
Last Price1Sep 18, 2026
Change
0.3626.47%
Bid0.5
Ask1.45
volume19
Intrest128
Strike
585
585
Last Price18.3Sep 17, 2026
Change
-0%
Bid17.9
Ask22.6
volume0
Intrest47
Last Price0.77Sep 18, 2026
Change
0.3631.86%
Bid0.35
Ask1.2
volume4
Intrest24
Strike
587.5
587.5
Last Price20.68Sep 17, 2026
Change
-0%
Bid20.2
Ask24.2
volume0
Intrest1
Last Price0.6Sep 18, 2026
Change
0.2932.58%
Bid0.25
Ask0.8
volume2
Intrest105
Strike
590
590
Last Price24Sep 18, 2026
Change
0.482.04%
Bid22.6
Ask26.7
volume2
Intrest7
Last Price0.48Sep 18, 2026
Change
0.1422.58%
Bid0.1
Ask0.85
volume2
Intrest40
Strike
592.5
592.5
Last Price24.95Sep 16, 2026
Change
-0%
Bid24.7
Ask29.2
volume0
Intrest1
Last Price0.4Sep 18, 2026
Change
0.0511.11%
Bid0.05
Ask0.65
volume2
Intrest30
Strike
595
595
Last Price24.12Sep 15, 2026
Change
-0%
Bid26.7
Ask32.4
volume0
Intrest50
Last Price0.33Sep 17, 2026
Change
-0%
Bid0.05
Ask0.7
volume0
Intrest3
Strike
597.5
597.5
Last Price23.8Sep 14, 2026
Change
-0%
Bid29.2
Ask34.7
volume0
Intrest0
Last Price0.2Sep 18, 2026
Change
0.2757.45%
Bid0.1
Ask0.4
volume13
Intrest88
Strike
600
600
Last Price31.76Sep 09, 2026
Change
-0%
Bid31.6
Ask39.3
volume0
Intrest2
Last Price0.1Sep 18, 2026
Change
0.4581.82%
Bid-
Ask2
volume6
Intrest38
Strike
602.5
602.5
Last Price-
Change
-
Bid34.1
Ask40
volume0
Intrest0
Last Price4.37Sep 18, 2026
Change
3.93893.18%
Bid-
Ask8.7
volume2
Intrest26
Strike
605
605
Last Price24.8Sep 01, 2026
Change
-0%
Bid36.6
Ask42.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask8.7
volume0
Intrest0
Strike
607.5
607.5
Last Price-
Change
-
Bid39.1
Ask45
volume0
Intrest0
Last Price0.09Sep 18, 2026
Change
0.0110%
Bid-
Ask8.7
volume4
Intrest36
Strike
610
610
Last Price21.49Aug 24, 2026
Change
-0%
Bid41.6
Ask47.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask8.6
volume0
Intrest0
Strike
612.5
612.5
Last Price-
Change
-
Bid44.1
Ask50
volume0
Intrest0
Last Price0.05Sep 18, 2026
Change
0.1575%
Bid0.05
Ask3.5
volume24
Intrest19
Strike
615
615
Last Price45.8Aug 18, 2026
Change
-0%
Bid46.6
Ask52.3
volume0
Intrest0
Last Price0.52Sep 10, 2026
Change
-0%
Bid-
Ask8.6
volume0
Intrest10
Strike
617.5
617.5
Last Price-
Change
-
Bid49.1
Ask55
volume0
Intrest0
Last Price0.35Sep 14, 2026
Change
-0%
Bid-
Ask1
volume0
Intrest36
Strike
620
620
Last Price31.9Sep 02, 2026
Change
-0%
Bid51.6
Ask57.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask8.6
volume0
Intrest0
Strike
622.5
622.5
Last Price-
Change
-
Bid54.1
Ask61.2
volume0
Intrest0
Last Price0.41Sep 14, 2026
Change
-0%
Bid-
Ask8.6
volume0
Intrest28
Strike
625
625
Last Price-
Change
-
Bid56.6
Ask63
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask8.6
volume0
Intrest0
Strike
627.5
627.5
Last Price-
Change
-
Bid59.1
Ask65.2
volume0
Intrest0
Last Price1.9Aug 19, 2026
Change
-0%
Bid-
Ask8.6
volume0
Intrest2
Strike
630
630
Last Price36.05Aug 25, 2026
Change
-0%
Bid61.6
Ask67.3
volume0
Intrest0
Last Price0.27Sep 17, 2026
Change
-0%
Bid-
Ask8.6
volume0
Intrest2
Strike
635
635
Last Price45Aug 31, 2026
Change
-0%
Bid66.6
Ask72.2
volume0
Intrest0
Last Price0.12Sep 18, 2026
Change
0.5983.1%
Bid-
Ask8.5
volume13
Intrest43
Strike
640
640
Last Price-
Change
-
Bid71.6
Ask78.2
volume0
Intrest0
Last Price0.45Sep 03, 2026
Change
-0%
Bid-
Ask8.6
volume0
Intrest2
Strike
645
645
Last Price-
Change
-
Bid76.6
Ask82.3
volume0
Intrest0
Last Price0.56Sep 04, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest6
Strike
650
650
Last Price-
Change
-
Bid81.6
Ask88.3
volume0
Intrest0
Last Price1.05Aug 26, 2026
Change
-0%
Bid-
Ask8.6
volume0
Intrest3
Strike
655
655
Last Price-
Change
-
Bid86.6
Ask92.5
volume0
Intrest0
Last Price0.28Sep 02, 2026
Change
-0%
Bid-
Ask8.6
volume0
Intrest4
Strike
660
660
Last Price-
Change
-
Bid91.6
Ask97.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask8.6
volume0
Intrest0
Strike
665
665
Last Price94.8Aug 07, 2026
Change
-0%
Bid96.6
Ask102.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask8.6
volume0
Intrest0
Strike
670
670
Last Price-
Change
-
Bid101.6
Ask107
volume0
Intrest0
Last Price0.5Aug 24, 2026
Change
-0%
Bid-
Ask8.6
volume0
Intrest9
Strike
675
675
Last Price-
Change
-
Bid106.6
Ask112
volume0
Intrest0
Last Price0.15Aug 26, 2026
Change
-0%
Bid-
Ask8.6
volume0
Intrest1
Strike
680
680
Last Price-
Change
-
Bid111.6
Ask117.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask8.6
volume0
Intrest0
Strike
685
685
Last Price-
Change
-
Bid116.6
Ask122
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask8.6
volume0
Intrest0
Strike
690
690
Last Price-
Change
-
Bid121.6
Ask127.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Strike
700
700
Last Price-
Change
-
Bid131.6
Ask137
volume0
Intrest0