$569.24
7.721.37%
À la fermeture: -
$569.30
0.060.01%
Après les heures de négociation: Jul 3, 4:57 PM EDT
Comments
Loading...
Mastercard (NYSE:MA) Stock, Chaîne d'Options
La chaîne d'options affiche les données clés des options sur actions de Mastercard à différents prix d'exercice et dates d'expiration. Les traders utilisent ces informations pour analyser les transactions potentielles et évaluer le sentiment du marché pour 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
-
Bid275.6
Ask281.3
volume0
Intrest0
Strike
290
290
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price-
Change
-
Bid264.3
Ask271.35
volume0
Intrest0
Strike
300
300
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price-
Change
-
Bid255.55
Ask261.35
volume0
Intrest0
Strike
310
310
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price-
Change
-
Bid245.45
Ask251.15
volume0
Intrest0
Strike
320
320
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price-
Change
-
Bid235.65
Ask241.2
volume0
Intrest0
Strike
330
330
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price-
Change
-
Bid225.45
Ask231.35
volume0
Intrest0
Strike
340
340
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price-
Change
-
Bid215.45
Ask221.3
volume0
Intrest0
Strike
350
350
Last Price0.06Jun 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest4
Last Price-
Change
-
Bid205.7
Ask211.3
volume0
Intrest0
Strike
360
360
Last Price-
Change
-
Bid-
Ask0.04
volume0
Intrest0
Last Price-
Change
-
Bid195.55
Ask201.05
volume0
Intrest0
Strike
370
370
Last Price-
Change
-
Bid-
Ask0.04
volume0
Intrest0
Last Price-
Change
-
Bid190.5
Ask196.35
volume0
Intrest0
Strike
375
375
Last Price0.05Jun 23, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest12
Last Price-
Change
-
Bid184.8
Ask190.75
volume0
Intrest0
Strike
380
380
Last Price-
Change
-
Bid-
Ask0.04
volume0
Intrest0
Last Price170Jun 24, 2025
Change
00%
Bid180.55
Ask186.35
volume0
Intrest0
Strike
385
385
Last Price0.05Jun 03, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest2
Last Price202.14Jun 11, 2025
Change
00%
Bid175.95
Ask180.55
volume0
Intrest2
Strike
390
390
Last Price-
Change
-
Bid-
Ask0.04
volume0
Intrest0
Last Price196.36Jun 11, 2025
Change
00%
Bid170.55
Ask176.35
volume0
Intrest0
Strike
395
395
Last Price-
Change
-
Bid-
Ask0.04
volume0
Intrest0
Last Price-
Change
-
Bid165.55
Ask171.3
volume0
Intrest0
Strike
400
400
Last Price0.13Jun 02, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest2
Last Price150.02Jun 24, 2025
Change
00%
Bid160.45
Ask166.25
volume0
Intrest0
Strike
405
405
Last Price-
Change
-
Bid-
Ask0.04
volume0
Intrest0
Last Price-
Change
-
Bid155.45
Ask160.7
volume0
Intrest0
Strike
410
410
Last Price0.21Jun 20, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest1
Last Price-
Change
-
Bid149.65
Ask156.35
volume0
Intrest0
Strike
415
415
Last Price-
Change
-
Bid-
Ask0.04
volume0
Intrest0
Last Price-
Change
-
Bid145.6
Ask151.35
volume0
Intrest0
Strike
420
420
Last Price0.03Jun 25, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest6
Last Price-
Change
-
Bid140.5
Ask146.3
volume0
Intrest0
Strike
425
425
Last Price-
Change
-
Bid-
Ask0.04
volume0
Intrest0
Last Price-
Change
-
Bid135.75
Ask141.3
volume0
Intrest0
Strike
430
430
Last Price0.13Jun 23, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest56
Last Price-
Change
-
Bid130.55
Ask136.35
volume0
Intrest0
Strike
435
435
Last Price0.04Jun 24, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest6
Last Price-
Change
-
Bid125.55
Ask131.35
volume0
Intrest0
Strike
440
440
Last Price0.01Jul 01, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest32
Last Price-
Change
-
Bid119.4
Ask126.25
volume0
Intrest0
Strike
445
445
Last Price0.01Jun 24, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest10
Last Price-
Change
-
Bid115.5
Ask121.35
volume0
Intrest0
Strike
450
450
Last Price0.31Jun 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest14
Last Price-
Change
-
Bid110.45
Ask116.2
volume0
Intrest0
Strike
455
455
Last Price0.12Jun 24, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest7
Last Price-
Change
-
Bid108
Ask113.85
volume0
Intrest0
Strike
457.5
457.5
Last Price0.04Jul 02, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest1
Last Price-
Change
-
Bid105.45
Ask111.3
volume0
Intrest0
Strike
460
460
Last Price0.04Jul 02, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest7
Last Price-
Change
-
Bid102.3
Ask108.85
volume0
Intrest0
Strike
462.5
462.5
Last Price0.04Jul 02, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest2
Last Price-
Change
-
Bid100.45
Ask106.1
volume0
Intrest0
Strike
465
465
Last Price0.03Jul 02, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest3
Last Price-
Change
-
Bid98.35
Ask103.85
volume0
Intrest0
Strike
467.5
467.5
Last Price-
Change
-
Bid-
Ask0.04
volume0
Intrest0
Last Price93.25Jul 01, 2025
Change
00%
Bid94.8
Ask101.2
volume0
Intrest0
Strike
470
470
Last Price0.04Jul 02, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest58
Last Price-
Change
-
Bid92.2
Ask98.8
volume0
Intrest0
Strike
472.5
472.5
Last Price0.04Jul 02, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest1
Last Price88.35Jul 01, 2025
Change
00%
Bid90.6
Ask96.3
volume0
Intrest2
Strike
475
475
Last Price0.01Jul 02, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest29
Last Price-
Change
-
Bid88
Ask93.8
volume0
Intrest0
Strike
477.5
477.5
Last Price0.01Jul 02, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest0
Last Price-
Change
-
Bid85.55
Ask91.3
volume0
Intrest0
Strike
480
480
Last Price0.01Jul 02, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest61
Last Price-
Change
-
Bid83.25
Ask88.8
volume0
Intrest0
Strike
482.5
482.5
Last Price0.01Jul 02, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest10
Last Price-
Change
-
Bid80.65
Ask86.35
volume0
Intrest0
Strike
485
485
Last Price0.01Jul 03, 2025
Change
00%
Bid-
Ask0.04
volume5
Intrest61
Last Price-
Change
-
Bid78.15
Ask83.8
volume0
Intrest0
Strike
487.5
487.5
Last Price-
Change
-
Bid-
Ask0.04
volume0
Intrest0
Last Price-
Change
-
Bid75.6
Ask81.35
volume0
Intrest0
Strike
490
490
Last Price0.01Jul 02, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest22
Last Price-
Change
-
Bid73.05
Ask78.05
volume0
Intrest0
Strike
492.5
492.5
Last Price-
Change
-
Bid-
Ask0.04
volume0
Intrest0
Last Price39.65Jun 20, 2025
Change
00%
Bid70.5
Ask76.15
volume0
Intrest1
Strike
495
495
Last Price0.01Jul 03, 2025
Change
00%
Bid-
Ask0.04
volume10
Intrest41
Last Price-
Change
-
Bid67.95
Ask73.85
volume0
Intrest0
Strike
497.5
497.5
Last Price0.01Jul 03, 2025
Change
0.295.24%
Bid-
Ask0.04
volume8
Intrest6
Last Price35.15Jun 20, 2025
Change
00%
Bid65.55
Ask71.35
volume0
Intrest4
Strike
500
500
Last Price0.01Jul 03, 2025
Change
0.0150%
Bid-
Ask0.04
volume7
Intrest61
Last Price-
Change
-
Bid63.1
Ask68.6
volume0
Intrest0
Strike
502.5
502.5
Last Price0.29Jun 25, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest2
Last Price34.5Jun 23, 2025
Change
00%
Bid60.5
Ask66.15
volume0
Intrest30
Strike
505
505
Last Price0.03Jul 01, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest79
Last Price-
Change
-
Bid58.45
Ask63.85
volume0
Intrest0
Strike
507.5
507.5
Last Price0.32Jun 24, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest0
Last Price52.25Jul 02, 2025
Change
00%
Bid55.5
Ask60.6
volume0
Intrest1
Strike
510
510
Last Price0.03Jul 02, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest56
Last Price-
Change
-
Bid53.05
Ask58.85
volume0
Intrest0
Strike
512.5
512.5
Last Price0.01Jul 03, 2025
Change
0.0685.71%
Bid-
Ask0.03
volume1
Intrest45
Last Price29Jun 23, 2025
Change
00%
Bid50.55
Ask56.35
volume0
Intrest8
Strike
515
515
Last Price0.01Jul 03, 2025
Change
0.0150%
Bid-
Ask0.04
volume130
Intrest244
Last Price-
Change
-
Bid48.2
Ask53.8
volume0
Intrest0
Strike
517.5
517.5
Last Price0.01Jul 03, 2025
Change
0.0888.89%
Bid-
Ask0.04
volume27
Intrest85
Last Price38.94Jul 02, 2025
Change
00%
Bid45.65
Ask51.05
volume0
Intrest1
Strike
520
520
Last Price0.01Jul 03, 2025
Change
0.0480%
Bid-
Ask0.04
volume1
Intrest97
Last Price-
Change
-
Bid43.2
Ask48.7
volume0
Intrest0
Strike
522.5
522.5
Last Price0.01Jul 03, 2025
Change
0.0375%
Bid-
Ask0.03
volume147
Intrest105
Last Price39.52Jul 01, 2025
Change
00%
Bid40.55
Ask46.35
volume0
Intrest43
Strike
525
525
Last Price0.01Jul 03, 2025
Change
0.0375%
Bid-
Ask0.02
volume133
Intrest175
Last Price18.77Jun 23, 2025
Change
00%
Bid38.35
Ask43.85
volume0
Intrest7
Strike
527.5
527.5
Last Price0.08Jul 02, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest9
Last Price31.85Jul 01, 2025
Change
00%
Bid35.8
Ask41.35
volume0
Intrest5
Strike
530
530
Last Price0.05Jul 02, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1092
Last Price27.88Jul 02, 2025
Change
00%
Bid33.05
Ask38.8
volume0
Intrest34
Strike
532.5
532.5
Last Price0.02Jul 03, 2025
Change
0.0571.43%
Bid-
Ask0.04
volume2
Intrest514
Last Price25.38Jul 02, 2025
Change
00%
Bid30.1
Ask36.45
volume0
Intrest74
Strike
535
535
Last Price0.01Jul 03, 2025
Change
0.0787.5%
Bid-
Ask0.03
volume13
Intrest77
Last Price23.4Jul 01, 2025
Change
00%
Bid27.95
Ask32.9
volume0
Intrest14
Strike
537.5
537.5
Last Price0.08Jul 02, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest112
Last Price21.45Jul 02, 2025
Change
00%
Bid26.15
Ask30.6
volume0
Intrest54
Strike
540
540
Last Price0.02Jul 03, 2025
Change
0.183.33%
Bid-
Ask0.04
volume127
Intrest561
Last Price24.7Jul 03, 2025
Change
3.6517.34%
Bid22.85
Ask28.45
volume5
Intrest40
Strike
542.5
542.5
Last Price0.02Jul 03, 2025
Change
0.1386.67%
Bid-
Ask0.04
volume102
Intrest783
Last Price22.45Jul 03, 2025
Change
6.4540.31%
Bid21.25
Ask25.55
volume4
Intrest38
Strike
545
545
Last Price0.03Jul 03, 2025
Change
0.0872.73%
Bid-
Ask0.04
volume14
Intrest128
Last Price20.04Jul 03, 2025
Change
2.9417.19%
Bid17.6
Ask23.1
volume4
Intrest19
Strike
547.5
547.5
Last Price0.04Jul 03, 2025
Change
0.1376.47%
Bid-
Ask0.04
volume10
Intrest115
Last Price17.5Jul 03, 2025
Change
7.0266.98%
Bid15.95
Ask20
volume44
Intrest230
Strike
550
550
Last Price0.01Jul 03, 2025
Change
0.2195.45%
Bid0.01
Ask0.04
volume30
Intrest155
Last Price12.1Jul 03, 2025
Change
3.6543.2%
Bid12.9
Ask19
volume3
Intrest31
Strike
552.5
552.5
Last Price0.01Jul 03, 2025
Change
0.4197.62%
Bid-
Ask0.04
volume19
Intrest64
Last Price13.55Jul 03, 2025
Change
6.7398.68%
Bid11.7
Ask15.35
volume31
Intrest161
Strike
555
555
Last Price0.02Jul 03, 2025
Change
0.6897.14%
Bid-
Ask0.04
volume9
Intrest193
Last Price11.51Jul 03, 2025
Change
7.32174.7%
Bid9.05
Ask13
volume7
Intrest140
Strike
557.5
557.5
Last Price0.02Jul 03, 2025
Change
1.3498.53%
Bid0.01
Ask0.04
volume15
Intrest66
Last Price8.62Jul 03, 2025
Change
5.67192.2%
Bid6
Ask10
volume42
Intrest117
Strike
560
560
Last Price0.03Jul 03, 2025
Change
1.6798.24%
Bid-
Ask0.04
volume44
Intrest98
Last Price6.79Jul 03, 2025
Change
5.19324.37%
Bid3.55
Ask7.75
volume54
Intrest114
Strike
562.5
562.5
Last Price0.04Jul 03, 2025
Change
2.7298.55%
Bid-
Ask0.01
volume12
Intrest14
Last Price3.19Jul 03, 2025
Change
2.36284.34%
Bid0.13
Ask5.9
volume172
Intrest235
Strike
565
565
Last Price0.05Jul 03, 2025
Change
5.8599.15%
Bid-
Ask0.05
volume21
Intrest75
Last Price0.89Jul 03, 2025
Change
0.57178.13%
Bid0.1
Ask2.98
volume339
Intrest78
Strike
567.5
567.5
Last Price0.4Jul 03, 2025
Change
5.8593.6%
Bid-
Ask0.11
volume31
Intrest1
Last Price0.01Jul 03, 2025
Change
0.1392.86%
Bid-
Ask0.05
volume132
Intrest245
Strike
570
570
Last Price3.09Jul 03, 2025
Change
4.3158.24%
Bid0.4
Ask4.15
volume6
Intrest6
Last Price0.01Jul 03, 2025
Change
0.0787.5%
Bid0.01
Ask0.05
volume13
Intrest85
Strike
572.5
572.5
Last Price30.35Jun 26, 2025
Change
00%
Bid1.9
Ask7.05
volume0
Intrest0
Last Price0.01Jul 03, 2025
Change
0.0375%
Bid-
Ask0.04
volume39
Intrest148
Strike
575
575
Last Price25.86Jun 26, 2025
Change
00%
Bid3.7
Ask9.45
volume0
Intrest0
Last Price0.01Jul 03, 2025
Change
0.0480%
Bid-
Ask0.03
volume18
Intrest117
Strike
577.5
577.5
Last Price11.95Jun 17, 2025
Change
00%
Bid6.25
Ask11.85
volume0
Intrest0
Last Price0.01Jul 03, 2025
Change
00%
Bid-
Ask0.01
volume120
Intrest184
Strike
580
580
Last Price43.56Jun 20, 2025
Change
00%
Bid9.5
Ask14.55
volume0
Intrest0
Last Price0.2Jun 26, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest1
Strike
582.5
582.5
Last Price-
Change
-
Bid12.15
Ask16.75
volume0
Intrest0
Last Price0.01Jul 03, 2025
Change
00%
Bid-
Ask0.01
volume2
Intrest138
Strike
585
585
Last Price49.67Jun 20, 2025
Change
00%
Bid14.15
Ask19.35
volume0
Intrest0
Last Price0.08Jun 27, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest1
Strike
587.5
587.5
Last Price-
Change
-
Bid16.5
Ask21.5
volume0
Intrest0
Last Price0.03Jul 03, 2025
Change
0.0150%
Bid-
Ask0.04
volume1
Intrest75
Strike
590
590
Last Price17.5Jun 16, 2025
Change
00%
Bid19.55
Ask24.3
volume0
Intrest0
Last Price0.2Jun 24, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest0
Strike
592.5
592.5
Last Price-
Change
-
Bid22.25
Ask26.75
volume0
Intrest0
Last Price0.01Jul 03, 2025
Change
00%
Bid-
Ask0.03
volume1
Intrest68
Strike
595
595
Last Price12Jun 12, 2025
Change
00%
Bid24.45
Ask29.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.04
volume0
Intrest0
Strike
597.5
597.5
Last Price-
Change
-
Bid26.15
Ask31.35
volume0
Intrest0
Last Price0.02Jun 27, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest101
Strike
600
600
Last Price-
Change
-
Bid28.85
Ask34.55
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.04
volume0
Intrest0
Strike
602.5
602.5
Last Price-
Change
-
Bid31.35
Ask37
volume0
Intrest0
Last Price0.1Jun 24, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest37
Strike
605
605
Last Price-
Change
-
Bid33.8
Ask39.3
volume0
Intrest0
Last Price0.07Jun 25, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest0
Strike
607.5
607.5
Last Price-
Change
-
Bid36.6
Ask41.85
volume0
Intrest0
Last Price0.05Jun 25, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest6
Strike
610
610
Last Price-
Change
-
Bid39.6
Ask44.55
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.04
volume0
Intrest0
Strike
612.5
612.5
Last Price-
Change
-
Bid41.25
Ask47
volume0
Intrest0
Last Price0.03Jun 26, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest118
Strike
615
615
Last Price-
Change
-
Bid44.6
Ask49.4
volume0
Intrest0
Last Price0.04Jun 25, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest12
Strike
620
620
Last Price-
Change
-
Bid48.65
Ask54.15
volume0
Intrest0
Last Price0.56Jun 12, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest3
Strike
625
625
Last Price-
Change
-
Bid53.7
Ask59.35
volume0
Intrest0
Last Price0.38Jun 03, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest8
Strike
630
630
Last Price-
Change
-
Bid58.95
Ask64.45
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.04
volume0
Intrest0
Strike
635
635
Last Price-
Change
-
Bid64.5
Ask69.35
volume0
Intrest0
Last Price0.19Jun 03, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest1
Strike
640
640
Last Price-
Change
-
Bid68.95
Ask74.35
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.04
volume0
Intrest0
Strike
645
645
Last Price-
Change
-
Bid73.75
Ask79.55
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.04
volume0
Intrest0
Strike
650
650
Last Price-
Change
-
Bid79.2
Ask85.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.04
volume0
Intrest0
Strike
655
655
Last Price-
Change
-
Bid83.9
Ask89.55
volume0
Intrest0
Last Price0.01Jul 03, 2025
Change
-
Bid-
Ask0.01
volume1
Intrest0
Strike
660
660
Last Price-
Change
-
Bid89.15
Ask94.45
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
665
665
Last Price-
Change
-
Bid93.65
Ask99.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
670
670
Last Price-
Change
-
Bid98.7
Ask105.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
675
675
Last Price-
Change
-
Bid103.95
Ask109.5
volume0
Intrest0