$512.00
-18.55-3.50%
Pre-comercialización: 8:20 AM 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 Price-
Change
-
Bid238.1
Ask242.8
volume0
Intrest0
Strike
290
290
Last Price-
Change
-
Bid-
Ask0.02
volume0
Intrest0
Last Price-
Change
-
Bid228.15
Ask233.1
volume0
Intrest0
Strike
300
300
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Last Price-
Change
-
Bid218.1
Ask223.1
volume0
Intrest0
Strike
310
310
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Last Price-
Change
-
Bid208.05
Ask213
volume0
Intrest0
Strike
320
320
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Last Price-
Change
-
Bid198.05
Ask203
volume0
Intrest0
Strike
330
330
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Last Price-
Change
-
Bid188.1
Ask193.1
volume0
Intrest0
Strike
340
340
Last Price-
Change
-
Bid-
Ask0.04
volume0
Intrest0
Last Price173.98Mar 12, 2025
Change
00%
Bid178.1
Ask183
volume0
Intrest0
Strike
350
350
Last Price0.05Mar 12, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest2
Last Price-
Change
-
Bid168.1
Ask172.85
volume0
Intrest0
Strike
360
360
Last Price0.05Mar 12, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest2
Last Price-
Change
-
Bid158.1
Ask162.85
volume0
Intrest0
Strike
370
370
Last Price-
Change
-
Bid-
Ask0.04
volume0
Intrest0
Last Price-
Change
-
Bid148.15
Ask153.15
volume0
Intrest0
Strike
380
380
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Last Price-
Change
-
Bid143.15
Ask148.15
volume0
Intrest0
Strike
385
385
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Last Price140.17Mar 18, 2025
Change
00%
Bid138.15
Ask143.15
volume0
Intrest0
Strike
390
390
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Last Price136.3Mar 18, 2025
Change
00%
Bid133.15
Ask138.15
volume0
Intrest0
Strike
395
395
Last Price0.09Mar 17, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest1
Last Price-
Change
-
Bid128.15
Ask132.9
volume0
Intrest0
Strike
400
400
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Last Price-
Change
-
Bid118.15
Ask122.9
volume0
Intrest0
Strike
410
410
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Last Price117.52Mar 21, 2025
Change
00%
Bid108.15
Ask112.85
volume0
Intrest1
Strike
420
420
Last Price0.17Mar 17, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest6
Last Price-
Change
-
Bid103.15
Ask107.95
volume0
Intrest0
Strike
425
425
Last Price0.04Mar 27, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest7
Last Price-
Change
-
Bid98.15
Ask103.15
volume0
Intrest0
Strike
430
430
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Last Price-
Change
-
Bid93.45
Ask98.15
volume0
Intrest0
Strike
435
435
Last Price0.05Mar 31, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest39
Last Price-
Change
-
Bid88.4
Ask93.15
volume0
Intrest0
Strike
440
440
Last Price0.06Mar 25, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest21
Last Price-
Change
-
Bid83.1
Ask88.05
volume0
Intrest0
Strike
445
445
Last Price0.23Mar 21, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest2
Last Price-
Change
-
Bid78.1
Ask83.05
volume0
Intrest0
Strike
450
450
Last Price0.03Apr 03, 2025
Change
00%
Bid-
Ask0.06
volume0
Intrest215
Last Price-
Change
-
Bid75.65
Ask80.65
volume0
Intrest0
Strike
452.5
452.5
Last Price0.05Mar 26, 2025
Change
00%
Bid-
Ask0.06
volume0
Intrest10
Last Price-
Change
-
Bid73.15
Ask78.15
volume0
Intrest0
Strike
455
455
Last Price0.02Apr 01, 2025
Change
00%
Bid-
Ask0.06
volume0
Intrest62
Last Price-
Change
-
Bid71.05
Ask75.65
volume0
Intrest0
Strike
457.5
457.5
Last Price0.02Apr 03, 2025
Change
00%
Bid-
Ask0.07
volume0
Intrest46
Last Price-
Change
-
Bid68.2
Ask73.15
volume0
Intrest0
Strike
460
460
Last Price0.12Mar 28, 2025
Change
00%
Bid-
Ask0.07
volume0
Intrest1
Last Price71.9Mar 31, 2025
Change
00%
Bid65.7
Ask70.55
volume0
Intrest1
Strike
462.5
462.5
Last Price0.05Apr 02, 2025
Change
00%
Bid-
Ask0.08
volume0
Intrest5
Last Price-
Change
-
Bid63.2
Ask68.05
volume0
Intrest0
Strike
465
465
Last Price0.2Mar 24, 2025
Change
00%
Bid-
Ask0.08
volume0
Intrest4
Last Price-
Change
-
Bid60.7
Ask65.55
volume0
Intrest0
Strike
467.5
467.5
Last Price0.02Apr 02, 2025
Change
00%
Bid-
Ask0.09
volume0
Intrest13
Last Price-
Change
-
Bid58.4
Ask62.65
volume0
Intrest0
Strike
470
470
Last Price0.05Apr 03, 2025
Change
00%
Bid0.01
Ask0.1
volume0
Intrest69
Last Price-
Change
-
Bid55.7
Ask60.7
volume0
Intrest0
Strike
472.5
472.5
Last Price0.25Mar 31, 2025
Change
00%
Bid0.02
Ask0.11
volume0
Intrest21
Last Price-
Change
-
Bid53.4
Ask58.05
volume0
Intrest0
Strike
475
475
Last Price0.05Apr 03, 2025
Change
00%
Bid0.03
Ask0.12
volume0
Intrest503
Last Price-
Change
-
Bid50.9
Ask55.75
volume0
Intrest0
Strike
477.5
477.5
Last Price0.09Apr 01, 2025
Change
00%
Bid0.04
Ask0.13
volume0
Intrest117
Last Price-
Change
-
Bid49.45
Ask53
volume0
Intrest0
Strike
480
480
Last Price0.11Apr 02, 2025
Change
00%
Bid0.06
Ask0.15
volume0
Intrest163
Last Price-
Change
-
Bid45.75
Ask50.75
volume0
Intrest0
Strike
482.5
482.5
Last Price0.08Apr 03, 2025
Change
00%
Bid0.08
Ask0.16
volume0
Intrest5
Last Price48.55Apr 03, 2025
Change
00%
Bid43.4
Ask48
volume0
Intrest1
Strike
485
485
Last Price0.09Apr 02, 2025
Change
00%
Bid0.1
Ask0.18
volume0
Intrest27
Last Price-
Change
-
Bid41.85
Ask45.2
volume0
Intrest0
Strike
487.5
487.5
Last Price0.18Apr 03, 2025
Change
00%
Bid0.12
Ask0.21
volume0
Intrest4
Last Price-
Change
-
Bid38.1
Ask42.7
volume0
Intrest0
Strike
490
490
Last Price0.12Apr 03, 2025
Change
00%
Bid0.14
Ask0.23
volume0
Intrest69
Last Price-
Change
-
Bid36.4
Ask40.2
volume0
Intrest0
Strike
492.5
492.5
Last Price0.14Apr 01, 2025
Change
00%
Bid0.17
Ask0.26
volume0
Intrest1
Last Price52.17Apr 01, 2025
Change
00%
Bid33.85
Ask37.75
volume0
Intrest4
Strike
495
495
Last Price0.23Apr 01, 2025
Change
00%
Bid0.2
Ask0.29
volume0
Intrest31
Last Price-
Change
-
Bid31.2
Ask35.7
volume0
Intrest0
Strike
497.5
497.5
Last Price0.3Mar 31, 2025
Change
00%
Bid0.24
Ask0.33
volume0
Intrest15
Last Price-
Change
-
Bid29.4
Ask33.1
volume0
Intrest0
Strike
500
500
Last Price0.23Apr 03, 2025
Change
00%
Bid0.29
Ask0.38
volume0
Intrest64
Last Price-
Change
-
Bid26.5
Ask30.35
volume0
Intrest0
Strike
502.5
502.5
Last Price0.25Apr 02, 2025
Change
00%
Bid0.35
Ask0.44
volume0
Intrest7
Last Price-
Change
-
Bid24.1
Ask27.95
volume0
Intrest0
Strike
505
505
Last Price0.42Apr 03, 2025
Change
00%
Bid0.38
Ask0.52
volume0
Intrest305
Last Price-
Change
-
Bid21.7
Ask25.55
volume0
Intrest0
Strike
507.5
507.5
Last Price0.42Apr 03, 2025
Change
00%
Bid0.47
Ask0.63
volume0
Intrest22
Last Price34.6Mar 28, 2025
Change
00%
Bid19.25
Ask24.25
volume0
Intrest6
Strike
510
510
Last Price0.5Mar 31, 2025
Change
00%
Bid0.58
Ask0.76
volume0
Intrest84
Last Price28.65Mar 20, 2025
Change
00%
Bid17
Ask21.75
volume0
Intrest14
Strike
512.5
512.5
Last Price0.66Apr 03, 2025
Change
00%
Bid0.73
Ask0.94
volume0
Intrest131
Last Price32.2Apr 02, 2025
Change
00%
Bid15.35
Ask18.95
volume0
Intrest14
Strike
515
515
Last Price1.15Apr 03, 2025
Change
00%
Bid0.91
Ask1.15
volume0
Intrest73
Last Price15.4Apr 03, 2025
Change
00%
Bid13.15
Ask16.75
volume0
Intrest11
Strike
517.5
517.5
Last Price1.17Apr 03, 2025
Change
00%
Bid1.15
Ask1.42
volume0
Intrest183
Last Price13.2Apr 03, 2025
Change
00%
Bid11.55
Ask12.9
volume0
Intrest21
Strike
520
520
Last Price1.37Apr 03, 2025
Change
00%
Bid1.44
Ask1.77
volume0
Intrest245
Last Price11.1Apr 03, 2025
Change
00%
Bid9.5
Ask10.8
volume0
Intrest17
Strike
522.5
522.5
Last Price2.15Apr 03, 2025
Change
00%
Bid1.83
Ask2.22
volume0
Intrest653
Last Price14.75Apr 03, 2025
Change
00%
Bid7.6
Ask8.8
volume0
Intrest19
Strike
525
525
Last Price2.14Apr 03, 2025
Change
00%
Bid2.34
Ask2.81
volume0
Intrest93
Last Price9.55Apr 03, 2025
Change
00%
Bid6
Ask6.95
volume0
Intrest11
Strike
527.5
527.5
Last Price3.25Apr 03, 2025
Change
00%
Bid3
Ask3.6
volume0
Intrest62
Last Price5.7Apr 03, 2025
Change
00%
Bid4.4
Ask5.3
volume0
Intrest34
Strike
530
530
Last Price4.25Apr 03, 2025
Change
00%
Bid3.9
Ask4.6
volume0
Intrest536
Last Price4.8Apr 03, 2025
Change
00%
Bid3.15
Ask3.95
volume0
Intrest16
Strike
532.5
532.5
Last Price5.75Apr 03, 2025
Change
00%
Bid5
Ask5.9
volume0
Intrest79
Last Price2.58Apr 03, 2025
Change
00%
Bid2.23
Ask2.84
volume0
Intrest31
Strike
535
535
Last Price7.34Apr 03, 2025
Change
00%
Bid6.4
Ask7.45
volume0
Intrest287
Last Price4Apr 03, 2025
Change
00%
Bid1.49
Ask1.98
volume0
Intrest45
Strike
537.5
537.5
Last Price7.8Apr 03, 2025
Change
00%
Bid8.05
Ask9.2
volume0
Intrest66
Last Price1.37Apr 03, 2025
Change
00%
Bid0.95
Ask1.32
volume0
Intrest30
Strike
540
540
Last Price8.7Apr 03, 2025
Change
00%
Bid9.65
Ask11.45
volume0
Intrest620
Last Price0.84Apr 03, 2025
Change
00%
Bid0.59
Ask0.88
volume0
Intrest47
Strike
542.5
542.5
Last Price7.55Apr 03, 2025
Change
00%
Bid11.7
Ask14.7
volume0
Intrest72
Last Price1.23Apr 03, 2025
Change
00%
Bid0.39
Ask0.55
volume0
Intrest84
Strike
545
545
Last Price13.85Apr 03, 2025
Change
00%
Bid13.15
Ask17.3
volume0
Intrest148
Last Price0.35Apr 03, 2025
Change
00%
Bid0.24
Ask0.36
volume0
Intrest122
Strike
547.5
547.5
Last Price11Apr 03, 2025
Change
00%
Bid15.05
Ask19.8
volume0
Intrest77
Last Price0.2Apr 03, 2025
Change
00%
Bid0.11
Ask0.23
volume0
Intrest491
Strike
550
550
Last Price17.21Apr 03, 2025
Change
00%
Bid17.6
Ask21.6
volume0
Intrest85
Last Price0.12Apr 03, 2025
Change
00%
Bid0.06
Ask0.16
volume0
Intrest97
Strike
552.5
552.5
Last Price19Apr 03, 2025
Change
00%
Bid20.2
Ask24.1
volume0
Intrest48
Last Price0.1Apr 03, 2025
Change
00%
Bid0.05
Ask0.12
volume0
Intrest168
Strike
555
555
Last Price22.18Apr 03, 2025
Change
00%
Bid22.65
Ask27.3
volume0
Intrest59
Last Price0.06Apr 03, 2025
Change
00%
Bid0.01
Ask0.09
volume0
Intrest90
Strike
557.5
557.5
Last Price9.5Apr 01, 2025
Change
00%
Bid25.15
Ask29.75
volume0
Intrest13
Last Price0.01Apr 03, 2025
Change
00%
Bid-
Ask0.06
volume0
Intrest735
Strike
560
560
Last Price24.37Apr 03, 2025
Change
00%
Bid27.35
Ask32.25
volume0
Intrest41
Last Price0.01Apr 03, 2025
Change
00%
Bid0.01
Ask0.07
volume0
Intrest98
Strike
562.5
562.5
Last Price26.1Apr 03, 2025
Change
00%
Bid29.85
Ask34.75
volume0
Intrest11
Last Price0.02Apr 03, 2025
Change
00%
Bid-
Ask0.07
volume0
Intrest153
Strike
565
565
Last Price29.15Apr 03, 2025
Change
00%
Bid32.35
Ask37.15
volume0
Intrest0
Last Price0.05Apr 03, 2025
Change
00%
Bid-
Ask0.06
volume0
Intrest40
Strike
567.5
567.5
Last Price11.65Mar 27, 2025
Change
00%
Bid34.85
Ask39.75
volume0
Intrest1
Last Price0.16Apr 02, 2025
Change
00%
Bid-
Ask0.06
volume0
Intrest319
Strike
570
570
Last Price32.11Mar 07, 2025
Change
00%
Bid37.35
Ask42.15
volume0
Intrest0
Last Price0.08Apr 02, 2025
Change
00%
Bid-
Ask0.06
volume0
Intrest48
Strike
572.5
572.5
Last Price34.25Apr 03, 2025
Change
00%
Bid39.85
Ask44.65
volume0
Intrest0
Last Price0.09Apr 01, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest67
Strike
575
575
Last Price10.2Mar 03, 2025
Change
00%
Bid42.35
Ask47.3
volume0
Intrest0
Last Price0.01Apr 03, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest56
Strike
577.5
577.5
Last Price-
Change
-
Bid44.85
Ask49.8
volume0
Intrest0
Last Price0.03Apr 02, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest84
Strike
580
580
Last Price44Mar 10, 2025
Change
00%
Bid47.35
Ask52.3
volume0
Intrest0
Last Price0.06Apr 01, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest47
Strike
582.5
582.5
Last Price-
Change
-
Bid49.85
Ask54.8
volume0
Intrest0
Last Price0.02Apr 01, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest38
Strike
585
585
Last Price-
Change
-
Bid52.35
Ask57.3
volume0
Intrest0
Last Price0.13Mar 27, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest19
Strike
587.5
587.5
Last Price-
Change
-
Bid54.85
Ask59.8
volume0
Intrest0
Last Price0.07Mar 28, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest58
Strike
590
590
Last Price-
Change
-
Bid57.35
Ask62.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Strike
592.5
592.5
Last Price-
Change
-
Bid59.85
Ask64.8
volume0
Intrest0
Last Price0.01Mar 31, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest59
Strike
595
595
Last Price-
Change
-
Bid62.35
Ask67.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Strike
597.5
597.5
Last Price-
Change
-
Bid64.85
Ask69.8
volume0
Intrest0
Last Price0.01Mar 31, 2025
Change
00%
Bid0.01
Ask0.05
volume0
Intrest34
Strike
600
600
Last Price62Mar 10, 2025
Change
00%
Bid67.4
Ask72.25
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Strike
602.5
602.5
Last Price-
Change
-
Bid69.85
Ask74.8
volume0
Intrest0
Last Price0.03Mar 26, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest12
Strike
605
605
Last Price-
Change
-
Bid72.35
Ask77.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Strike
607.5
607.5
Last Price-
Change
-
Bid74.85
Ask79.8
volume0
Intrest0
Last Price2.64Mar 03, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest2
Strike
610
610
Last Price-
Change
-
Bid77.35
Ask82.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Strike
612.5
612.5
Last Price-
Change
-
Bid79.85
Ask84.8
volume0
Intrest0
Last Price0.01Mar 26, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest1
Strike
615
615
Last Price-
Change
-
Bid82.35
Ask87.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Strike
617.5
617.5
Last Price-
Change
-
Bid84.85
Ask89.8
volume0
Intrest0
Last Price0.46Mar 05, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest7
Strike
620
620
Last Price-
Change
-
Bid87.35
Ask92.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Strike
622.5
622.5
Last Price-
Change
-
Bid89.85
Ask94.8
volume0
Intrest0
Last Price0.05Mar 11, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest5
Strike
625
625
Last Price-
Change
-
Bid92.35
Ask97.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Strike
627.5
627.5
Last Price-
Change
-
Bid94.85
Ask99.75
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Strike
630
630
Last Price-
Change
-
Bid97.35
Ask102.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Strike
632.5
632.5
Last Price-
Change
-
Bid99.85
Ask104.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Strike
635
635
Last Price-
Change
-
Bid102.65
Ask107.2
volume0
Intrest0
Last Price2Feb 19, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest2
Strike
640
640
Last Price-
Change
-
Bid107.35
Ask112.3
volume0
Intrest0
Last Price1.37Feb 28, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest1
Strike
645
645
Last Price-
Change
-
Bid112.35
Ask117.3
volume0
Intrest0
Last Price0.02Mar 27, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest2
Strike
650
650
Last Price-
Change
-
Bid117.65
Ask122.3
volume0
Intrest0