$574.92
-1.39-0.24%
al cierre: -
$574.92
0.000.00%
After hour: 5:27 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 Price-
Change
-
Bid303
Ask306.6
volume0
Intrest0
Strike
270
270
Last Price-
Change
-
Bid-
Ask4.25
volume0
Intrest0
Last Price-
Change
-
Bid293
Ask296.7
volume0
Intrest0
Strike
280
280
Last Price-
Change
-
Bid-
Ask4.25
volume0
Intrest0
Last Price-
Change
-
Bid283
Ask286.75
volume0
Intrest0
Strike
290
290
Last Price-
Change
-
Bid-
Ask4.25
volume0
Intrest0
Last Price-
Change
-
Bid272.4
Ask276.65
volume0
Intrest0
Strike
300
300
Last Price-
Change
-
Bid-
Ask4.25
volume0
Intrest0
Last Price-
Change
-
Bid263.1
Ask266.75
volume0
Intrest0
Strike
310
310
Last Price-
Change
-
Bid-
Ask4.25
volume0
Intrest0
Last Price-
Change
-
Bid253.1
Ask256.7
volume0
Intrest0
Strike
320
320
Last Price-
Change
-
Bid-
Ask4.25
volume0
Intrest0
Last Price-
Change
-
Bid243.05
Ask246.65
volume0
Intrest0
Strike
330
330
Last Price-
Change
-
Bid-
Ask4.25
volume0
Intrest0
Last Price-
Change
-
Bid233.05
Ask236.8
volume0
Intrest0
Strike
340
340
Last Price-
Change
-
Bid-
Ask4.25
volume0
Intrest0
Last Price227.47Mar 03, 2025
Change
17.928.55%
Bid223.05
Ask226.8
volume1
Intrest1
Strike
350
350
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid213.05
Ask217
volume0
Intrest0
Strike
360
360
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid202.25
Ask207.25
volume0
Intrest0
Strike
370
370
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid193.15
Ask196.8
volume0
Intrest0
Strike
380
380
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid188.1
Ask191.8
volume0
Intrest0
Strike
385
385
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price178.77Feb 14, 2025
Change
00%
Bid183.1
Ask186.8
volume0
Intrest3
Strike
390
390
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price173.52Feb 14, 2025
Change
00%
Bid178.1
Ask181.85
volume0
Intrest1
Strike
395
395
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid173.1
Ask176.8
volume0
Intrest0
Strike
400
400
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid163.1
Ask166.85
volume0
Intrest0
Strike
410
410
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid153.1
Ask156.75
volume0
Intrest0
Strike
420
420
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid148.1
Ask151.75
volume0
Intrest0
Strike
425
425
Last Price-
Change
-
Bid-
Ask2.6
volume0
Intrest0
Last Price-
Change
-
Bid143.15
Ask146.7
volume0
Intrest0
Strike
430
430
Last Price-
Change
-
Bid-
Ask2.5
volume0
Intrest0
Last Price-
Change
-
Bid137.3
Ask142.3
volume0
Intrest0
Strike
435
435
Last Price-
Change
-
Bid-
Ask2.9
volume0
Intrest0
Last Price-
Change
-
Bid133.15
Ask136.9
volume0
Intrest0
Strike
440
440
Last Price-
Change
-
Bid-
Ask0.3
volume0
Intrest0
Last Price-
Change
-
Bid128.15
Ask131.9
volume0
Intrest0
Strike
445
445
Last Price0.03Mar 03, 2025
Change
-
Bid-
Ask0.33
volume2
Intrest0
Last Price112.24Feb 21, 2025
Change
00%
Bid123.15
Ask126.9
volume0
Intrest1
Strike
450
450
Last Price0.01Mar 03, 2025
Change
-
Bid-
Ask1.15
volume4
Intrest0
Last Price-
Change
-
Bid118.15
Ask121.9
volume0
Intrest0
Strike
455
455
Last Price0.15Feb 25, 2025
Change
00%
Bid-
Ask2.53
volume0
Intrest4
Last Price-
Change
-
Bid113.15
Ask116.9
volume0
Intrest0
Strike
460
460
Last Price0.01Mar 03, 2025
Change
0.0480%
Bid-
Ask0.05
volume1
Intrest19
Last Price98.12Feb 21, 2025
Change
00%
Bid108.15
Ask111.9
volume0
Intrest1
Strike
465
465
Last Price0.12Feb 25, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest11
Last Price-
Change
-
Bid103.15
Ask106.9
volume0
Intrest0
Strike
470
470
Last Price0.13Feb 24, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest19
Last Price-
Change
-
Bid98.15
Ask101.95
volume0
Intrest0
Strike
475
475
Last Price0.2Feb 21, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest1
Last Price-
Change
-
Bid95.7
Ask99.45
volume0
Intrest0
Strike
477.5
477.5
Last Price0.17Mar 03, 2025
Change
-
Bid-
Ask0.37
volume2
Intrest0
Last Price-
Change
-
Bid93.2
Ask96.95
volume0
Intrest0
Strike
480
480
Last Price1.49Mar 03, 2025
Change
1.32776.47%
Bid-
Ask0.6
volume1
Intrest11
Last Price-
Change
-
Bid90.7
Ask94.45
volume0
Intrest0
Strike
482.5
482.5
Last Price0.02Mar 03, 2025
Change
-
Bid-
Ask0.79
volume1
Intrest0
Last Price-
Change
-
Bid88.2
Ask91.95
volume0
Intrest0
Strike
485
485
Last Price-
Change
-
Bid-
Ask0.35
volume0
Intrest0
Last Price-
Change
-
Bid85.7
Ask89.65
volume0
Intrest0
Strike
487.5
487.5
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Last Price-
Change
-
Bid83.2
Ask86.95
volume0
Intrest0
Strike
490
490
Last Price0.02Mar 03, 2025
Change
-
Bid-
Ask2.01
volume20
Intrest0
Last Price-
Change
-
Bid80.7
Ask84.75
volume0
Intrest0
Strike
492.5
492.5
Last Price-
Change
-
Bid-
Ask1.06
volume0
Intrest0
Last Price-
Change
-
Bid78.25
Ask82
volume0
Intrest0
Strike
495
495
Last Price0.02Mar 03, 2025
Change
0.0880%
Bid-
Ask1.8
volume7
Intrest11
Last Price-
Change
-
Bid75.75
Ask79.5
volume0
Intrest0
Strike
497.5
497.5
Last Price0.04Mar 03, 2025
Change
0.0969.23%
Bid0.03
Ask2.4
volume1
Intrest1
Last Price64.25Feb 07, 2025
Change
00%
Bid73.25
Ask77
volume0
Intrest5
Strike
500
500
Last Price0.05Mar 03, 2025
Change
0.0861.54%
Bid0.03
Ask0.15
volume17
Intrest50
Last Price-
Change
-
Bid70.75
Ask74.8
volume0
Intrest0
Strike
502.5
502.5
Last Price0.1Mar 03, 2025
Change
0.0741.18%
Bid-
Ask0.15
volume2
Intrest15
Last Price-
Change
-
Bid68.25
Ask72.25
volume0
Intrest0
Strike
505
505
Last Price0.1Mar 03, 2025
Change
0.375%
Bid0.06
Ask0.16
volume2
Intrest4
Last Price-
Change
-
Bid65.8
Ask69.5
volume0
Intrest0
Strike
507.5
507.5
Last Price0.24Feb 28, 2025
Change
00%
Bid0.06
Ask0.16
volume0
Intrest6
Last Price50.25Feb 24, 2025
Change
00%
Bid63.3
Ask67.1
volume0
Intrest2
Strike
510
510
Last Price0.1Mar 03, 2025
Change
0.0323.08%
Bid0.07
Ask0.17
volume11
Intrest20
Last Price-
Change
-
Bid60.8
Ask64.65
volume0
Intrest0
Strike
512.5
512.5
Last Price0.1Mar 03, 2025
Change
0.0428.57%
Bid0.08
Ask0.18
volume4
Intrest11
Last Price56.08Feb 19, 2025
Change
00%
Bid58.3
Ask62.15
volume0
Intrest1
Strike
515
515
Last Price0.11Mar 03, 2025
Change
0.0321.43%
Bid0.09
Ask0.2
volume4
Intrest66
Last Price-
Change
-
Bid55.8
Ask60.7
volume0
Intrest0
Strike
517.5
517.5
Last Price0.1Mar 03, 2025
Change
0.2268.75%
Bid0.11
Ask0.21
volume6
Intrest10
Last Price-
Change
-
Bid53.35
Ask57.15
volume0
Intrest0
Strike
520
520
Last Price0.26Feb 28, 2025
Change
00%
Bid0.13
Ask0.23
volume0
Intrest55
Last Price-
Change
-
Bid50.9
Ask55.85
volume0
Intrest0
Strike
522.5
522.5
Last Price-
Change
-
Bid0.14
Ask0.25
volume0
Intrest0
Last Price53.86Mar 03, 2025
Change
6.4513.6%
Bid48.4
Ask52.25
volume1
Intrest3
Strike
525
525
Last Price0.21Mar 03, 2025
Change
0.0725%
Bid0.16
Ask0.27
volume1
Intrest46
Last Price-
Change
-
Bid45.9
Ask49.75
volume0
Intrest0
Strike
527.5
527.5
Last Price1.22Feb 25, 2025
Change
00%
Bid0.19
Ask0.29
volume0
Intrest2
Last Price38.93Feb 28, 2025
Change
00%
Bid43.45
Ask47.3
volume0
Intrest4
Strike
530
530
Last Price0.2Mar 03, 2025
Change
0.1542.86%
Bid0.2
Ask0.31
volume3
Intrest47
Last Price-
Change
-
Bid40.95
Ask45.9
volume0
Intrest0
Strike
532.5
532.5
Last Price0.98Feb 26, 2025
Change
00%
Bid0.23
Ask0.34
volume0
Intrest15
Last Price34.9Feb 14, 2025
Change
00%
Bid38.5
Ask42.35
volume0
Intrest1
Strike
535
535
Last Price0.32Mar 03, 2025
Change
0.0820%
Bid0.25
Ask0.37
volume7
Intrest70
Last Price-
Change
-
Bid36.05
Ask39.9
volume0
Intrest0
Strike
537.5
537.5
Last Price0.42Feb 28, 2025
Change
00%
Bid0.32
Ask0.41
volume0
Intrest13
Last Price29Feb 27, 2025
Change
00%
Bid33.25
Ask38.2
volume0
Intrest4
Strike
540
540
Last Price0.44Mar 03, 2025
Change
0.012.33%
Bid0.33
Ask0.46
volume65
Intrest146
Last Price30.9Feb 28, 2025
Change
00%
Bid31.1
Ask35
volume0
Intrest2
Strike
542.5
542.5
Last Price0.52Mar 03, 2025
Change
0.0610.34%
Bid0.38
Ask0.51
volume17
Intrest56
Last Price26.89Feb 27, 2025
Change
00%
Bid28.7
Ask32.35
volume0
Intrest5
Strike
545
545
Last Price0.73Mar 03, 2025
Change
0.2862.22%
Bid0.43
Ask0.58
volume18
Intrest106
Last Price31.84Mar 03, 2025
Change
15.8298.75%
Bid26.25
Ask31.2
volume3
Intrest3
Strike
547.5
547.5
Last Price0.88Mar 03, 2025
Change
0.3462.96%
Bid0.5
Ask0.67
volume32
Intrest75
Last Price15.37Feb 26, 2025
Change
00%
Bid23.8
Ask27.6
volume0
Intrest9
Strike
550
550
Last Price0.86Mar 03, 2025
Change
0.2438.71%
Bid0.59
Ask0.78
volume47
Intrest190
Last Price15.45Feb 26, 2025
Change
00%
Bid22
Ask25.85
volume0
Intrest2
Strike
552.5
552.5
Last Price0.95Mar 03, 2025
Change
0.1823.38%
Bid0.71
Ask0.92
volume39
Intrest72
Last Price21.04Feb 28, 2025
Change
00%
Bid20.1
Ask23.2
volume0
Intrest22
Strike
555
555
Last Price1.52Mar 03, 2025
Change
0.5150.5%
Bid0.87
Ask1.12
volume175
Intrest190
Last Price12.82Feb 28, 2025
Change
00%
Bid18
Ask21.45
volume0
Intrest17
Strike
557.5
557.5
Last Price1.32Mar 03, 2025
Change
0.1714.78%
Bid1.07
Ask1.37
volume165
Intrest110
Last Price15.47Mar 03, 2025
Change
2.3313.09%
Bid14.7
Ask19.2
volume10
Intrest60
Strike
560
560
Last Price2.2Mar 03, 2025
Change
0.2512.82%
Bid1.35
Ask1.67
volume85
Intrest47
Last Price12.75Mar 03, 2025
Change
2.6917.42%
Bid12.3
Ask16.9
volume2
Intrest34
Strike
562.5
562.5
Last Price2.8Mar 03, 2025
Change
0.145.26%
Bid1.7
Ask2.07
volume75
Intrest294
Last Price10Mar 03, 2025
Change
0.21.96%
Bid10.85
Ask14.65
volume6
Intrest104
Strike
565
565
Last Price3.4Mar 03, 2025
Change
1.1651.79%
Bid2.15
Ask2.58
volume291
Intrest188
Last Price11.92Mar 03, 2025
Change
2.7229.57%
Bid9.95
Ask13.1
volume17
Intrest80
Strike
567.5
567.5
Last Price3.2Mar 03, 2025
Change
0.26.67%
Bid2.71
Ask3.2
volume86
Intrest73
Last Price7.38Mar 03, 2025
Change
0.425.38%
Bid7.1
Ask11.1
volume19
Intrest107
Strike
570
570
Last Price4.25Mar 03, 2025
Change
0.6518.06%
Bid3.35
Ask3.95
volume284
Intrest225
Last Price5.3Mar 03, 2025
Change
0.9515.2%
Bid6.8
Ask8.65
volume26
Intrest264
Strike
572.5
572.5
Last Price5.46Mar 03, 2025
Change
1.2630%
Bid4.15
Ask4.85
volume55
Intrest23
Last Price5.75Mar 03, 2025
Change
0.710.85%
Bid5.75
Ask6.65
volume28
Intrest179
Strike
575
575
Last Price6.01Mar 03, 2025
Change
0.6710.03%
Bid5.15
Ask5.9
volume148
Intrest49
Last Price4Mar 03, 2025
Change
0.8517.53%
Bid4.5
Ask5.25
volume70
Intrest71
Strike
577.5
577.5
Last Price6.5Mar 03, 2025
Change
6.6850.68%
Bid5.75
Ask10.05
volume33
Intrest0
Last Price3.01Mar 03, 2025
Change
0.6417.53%
Bid3.45
Ask4.1
volume83
Intrest311
Strike
580
580
Last Price10.5Mar 03, 2025
Change
3.525%
Bid6.8
Ask9.65
volume25
Intrest73
Last Price1.99Mar 03, 2025
Change
1.0133.67%
Bid2.5
Ask3.1
volume94
Intrest203
Strike
582.5
582.5
Last Price8.4Mar 03, 2025
Change
4.7636.17%
Bid9
Ask12.15
volume29
Intrest2
Last Price1.5Mar 03, 2025
Change
0.8135.06%
Bid1.2
Ask2.29
volume209
Intrest132
Strike
585
585
Last Price-
Change
-
Bid10.2
Ask13.95
volume0
Intrest0
Last Price1Mar 03, 2025
Change
0.1513.04%
Bid1.22
Ask1.65
volume109
Intrest54
Strike
587.5
587.5
Last Price-
Change
-
Bid12.2
Ask14.85
volume0
Intrest0
Last Price0.86Mar 03, 2025
Change
0.1313.13%
Bid0.49
Ask1.15
volume331
Intrest133
Strike
590
590
Last Price19.14Feb 27, 2025
Change
00%
Bid12.9
Ask17.85
volume0
Intrest1
Last Price0.51Mar 03, 2025
Change
0.036.25%
Bid0.48
Ask0.76
volume77
Intrest56
Strike
592.5
592.5
Last Price-
Change
-
Bid15.4
Ask20.05
volume0
Intrest0
Last Price0.24Mar 03, 2025
Change
0.1944.19%
Bid0.27
Ask0.5
volume37
Intrest69
Strike
595
595
Last Price31.8Feb 03, 2025
Change
00%
Bid17.75
Ask22.3
volume0
Intrest1
Last Price0.14Mar 03, 2025
Change
0.2765.85%
Bid0.14
Ask0.31
volume22
Intrest18
Strike
597.5
597.5
Last Price-
Change
-
Bid20.85
Ask24.7
volume0
Intrest0
Last Price0.1Mar 03, 2025
Change
0.0323.08%
Bid0.06
Ask0.17
volume64
Intrest23
Strike
600
600
Last Price29.45Jan 30, 2025
Change
00%
Bid23.4
Ask27.1
volume0
Intrest0
Last Price0.07Mar 03, 2025
Change
0.0956.25%
Bid0.02
Ask0.14
volume8
Intrest19
Strike
602.5
602.5
Last Price-
Change
-
Bid25.85
Ask29.6
volume0
Intrest0
Last Price0.02Mar 03, 2025
Change
0.0675%
Bid-
Ask0.09
volume5
Intrest35
Strike
605
605
Last Price-
Change
-
Bid28.35
Ask32.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.59
volume0
Intrest0
Strike
607.5
607.5
Last Price-
Change
-
Bid30.85
Ask34.6
volume0
Intrest0
Last Price0.04Mar 03, 2025
Change
0.1578.95%
Bid-
Ask0.49
volume1
Intrest3
Strike
610
610
Last Price-
Change
-
Bid33.35
Ask37.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.24
volume0
Intrest0
Strike
612.5
612.5
Last Price-
Change
-
Bid35.85
Ask39.6
volume0
Intrest0
Last Price0.01Mar 03, 2025
Change
0.0480%
Bid-
Ask1.5
volume1
Intrest7
Strike
615
615
Last Price-
Change
-
Bid38.35
Ask42.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.44
volume0
Intrest0
Strike
617.5
617.5
Last Price-
Change
-
Bid40.85
Ask44.6
volume0
Intrest0
Last Price0.02Mar 03, 2025
Change
0.183.33%
Bid-
Ask0.02
volume7
Intrest3
Strike
620
620
Last Price-
Change
-
Bid43.35
Ask47.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.12
volume0
Intrest0
Strike
622.5
622.5
Last Price-
Change
-
Bid45.85
Ask49.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.02
volume0
Intrest0
Strike
625
625
Last Price-
Change
-
Bid48.4
Ask52.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask3.9
volume0
Intrest0
Strike
627.5
627.5
Last Price-
Change
-
Bid51.15
Ask54.6
volume0
Intrest0
Last Price0.01Feb 24, 2025
Change
00%
Bid-
Ask0.23
volume0
Intrest1
Strike
630
630
Last Price-
Change
-
Bid53.4
Ask57.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask3.5
volume0
Intrest0
Strike
632.5
632.5
Last Price-
Change
-
Bid56.05
Ask59.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.25
volume0
Intrest0
Strike
635
635
Last Price-
Change
-
Bid58.4
Ask62.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.8
volume0
Intrest0
Strike
637.5
637.5
Last Price-
Change
-
Bid60.9
Ask64.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.8
volume0
Intrest0
Strike
640
640
Last Price-
Change
-
Bid63.65
Ask67.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.6
volume0
Intrest0
Strike
645
645
Last Price-
Change
-
Bid68.4
Ask72.1
volume0
Intrest0
Last Price0.01Feb 18, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest4
Strike
650
650
Last Price-
Change
-
Bid73.4
Ask77.1
volume0
Intrest0