$548.51
0.390.07%
À la fermeture: -
$548.51
0.000.00%
Après les heures de négociation: 6:02 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
-
Bid255
Ask260
volume0
Intrest0
Strike
290
290
Last Price-
Change
-
Bid-
Ask0.02
volume0
Intrest0
Last Price-
Change
-
Bid245.65
Ask248.25
volume0
Intrest0
Strike
300
300
Last Price-
Change
-
Bid-
Ask0.03
volume0
Intrest0
Last Price-
Change
-
Bid235.05
Ask238.45
volume0
Intrest0
Strike
310
310
Last Price-
Change
-
Bid-
Ask0.03
volume0
Intrest0
Last Price-
Change
-
Bid224.95
Ask228.9
volume0
Intrest0
Strike
320
320
Last Price-
Change
-
Bid-
Ask0.03
volume0
Intrest0
Last Price-
Change
-
Bid214.9
Ask219.15
volume0
Intrest0
Strike
330
330
Last Price-
Change
-
Bid-
Ask0.03
volume0
Intrest0
Last Price-
Change
-
Bid205.3
Ask209.5
volume0
Intrest0
Strike
340
340
Last Price-
Change
-
Bid-
Ask0.03
volume0
Intrest0
Last Price173.98Mar 12, 2025
Change
00%
Bid195.1
Ask199.95
volume0
Intrest0
Strike
350
350
Last Price0.05Mar 12, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest2
Last Price-
Change
-
Bid185.2
Ask189.8
volume0
Intrest0
Strike
360
360
Last Price0.05Mar 12, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest2
Last Price-
Change
-
Bid175.15
Ask179.95
volume0
Intrest0
Strike
370
370
Last Price-
Change
-
Bid-
Ask0.03
volume0
Intrest0
Last Price-
Change
-
Bid165.05
Ask169.95
volume0
Intrest0
Strike
380
380
Last Price-
Change
-
Bid-
Ask0.03
volume0
Intrest0
Last Price-
Change
-
Bid160.45
Ask165.05
volume0
Intrest0
Strike
385
385
Last Price-
Change
-
Bid-
Ask0.03
volume0
Intrest0
Last Price140.17Mar 18, 2025
Change
00%
Bid155
Ask159.8
volume0
Intrest0
Strike
390
390
Last Price-
Change
-
Bid-
Ask0.03
volume0
Intrest0
Last Price136.3Mar 18, 2025
Change
00%
Bid150
Ask154.75
volume0
Intrest0
Strike
395
395
Last Price0.09Mar 17, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest1
Last Price-
Change
-
Bid145.05
Ask149.75
volume0
Intrest0
Strike
400
400
Last Price-
Change
-
Bid-
Ask0.03
volume0
Intrest0
Last Price-
Change
-
Bid134.95
Ask139.75
volume0
Intrest0
Strike
410
410
Last Price-
Change
-
Bid-
Ask0.03
volume0
Intrest0
Last Price117.52Mar 21, 2025
Change
00%
Bid125
Ask129.9
volume0
Intrest1
Strike
420
420
Last Price0.17Mar 17, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest6
Last Price-
Change
-
Bid120.15
Ask124.75
volume0
Intrest0
Strike
425
425
Last Price0.04Mar 27, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest7
Last Price-
Change
-
Bid115.05
Ask119.6
volume0
Intrest0
Strike
430
430
Last Price-
Change
-
Bid-
Ask0.04
volume0
Intrest0
Last Price-
Change
-
Bid110.2
Ask115
volume0
Intrest0
Strike
435
435
Last Price0.05Mar 31, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest39
Last Price-
Change
-
Bid105.1
Ask110.1
volume0
Intrest0
Strike
440
440
Last Price0.06Mar 25, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest21
Last Price-
Change
-
Bid100.2
Ask104.75
volume0
Intrest0
Strike
445
445
Last Price0.23Mar 21, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest2
Last Price-
Change
-
Bid95.05
Ask99.8
volume0
Intrest0
Strike
450
450
Last Price0.05Mar 31, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest137
Last Price-
Change
-
Bid93.35
Ask97.1
volume0
Intrest0
Strike
452.5
452.5
Last Price0.05Mar 26, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest10
Last Price-
Change
-
Bid90
Ask94.8
volume0
Intrest0
Strike
455
455
Last Price0.02Apr 01, 2025
Change
0.0880%
Bid-
Ask0.05
volume6
Intrest56
Last Price-
Change
-
Bid87.7
Ask92.3
volume0
Intrest0
Strike
457.5
457.5
Last Price0.04Apr 01, 2025
Change
0.0133.33%
Bid0.01
Ask0.04
volume31
Intrest12
Last Price-
Change
-
Bid85.2
Ask90
volume0
Intrest0
Strike
460
460
Last Price0.12Mar 28, 2025
Change
00%
Bid0.01
Ask0.06
volume0
Intrest1
Last Price71.9Mar 31, 2025
Change
00%
Bid82.8
Ask87.5
volume0
Intrest1
Strike
462.5
462.5
Last Price0.05Apr 01, 2025
Change
-
Bid0.02
Ask0.06
volume3
Intrest0
Last Price-
Change
-
Bid80.25
Ask85.05
volume0
Intrest0
Strike
465
465
Last Price0.2Mar 24, 2025
Change
00%
Bid0.02
Ask0.07
volume0
Intrest4
Last Price-
Change
-
Bid77.75
Ask82.35
volume0
Intrest0
Strike
467.5
467.5
Last Price0.07Apr 01, 2025
Change
0.158.82%
Bid0.03
Ask0.07
volume3
Intrest10
Last Price-
Change
-
Bid76.3
Ask79.8
volume0
Intrest0
Strike
470
470
Last Price0.06Mar 31, 2025
Change
00%
Bid0.03
Ask0.08
volume0
Intrest52
Last Price-
Change
-
Bid73.85
Ask77.35
volume0
Intrest0
Strike
472.5
472.5
Last Price0.25Mar 31, 2025
Change
00%
Bid0.04
Ask0.09
volume0
Intrest21
Last Price-
Change
-
Bid70.85
Ask74.7
volume0
Intrest0
Strike
475
475
Last Price0.05Apr 01, 2025
Change
0.0758.33%
Bid0.05
Ask0.09
volume23
Intrest157
Last Price-
Change
-
Bid67.8
Ask72.6
volume0
Intrest0
Strike
477.5
477.5
Last Price0.09Apr 01, 2025
Change
0.1359.09%
Bid0.06
Ask0.1
volume1
Intrest117
Last Price-
Change
-
Bid65.1
Ask69.9
volume0
Intrest0
Strike
480
480
Last Price0.23Mar 28, 2025
Change
00%
Bid0.07
Ask0.11
volume0
Intrest4
Last Price-
Change
-
Bid62.6
Ask67.45
volume0
Intrest0
Strike
482.5
482.5
Last Price0.09Apr 01, 2025
Change
-
Bid0.08
Ask0.13
volume5
Intrest0
Last Price-
Change
-
Bid60.95
Ask64.75
volume0
Intrest0
Strike
485
485
Last Price0.09Apr 01, 2025
Change
0.1155%
Bid0.1
Ask0.14
volume10
Intrest14
Last Price-
Change
-
Bid57.65
Ask62.1
volume0
Intrest0
Strike
487.5
487.5
Last Price0.46Mar 31, 2025
Change
00%
Bid0.11
Ask0.15
volume0
Intrest3
Last Price-
Change
-
Bid55.2
Ask60
volume0
Intrest0
Strike
490
490
Last Price0.1Apr 01, 2025
Change
0.2571.43%
Bid0.13
Ask0.17
volume9
Intrest12
Last Price-
Change
-
Bid53.5
Ask57.3
volume0
Intrest0
Strike
492.5
492.5
Last Price0.14Apr 01, 2025
Change
-
Bid0.15
Ask0.19
volume1
Intrest0
Last Price52.17Apr 01, 2025
Change
20.0562.42%
Bid50.3
Ask55.2
volume1
Intrest4
Strike
495
495
Last Price0.23Apr 01, 2025
Change
0.014.55%
Bid0.16
Ask0.21
volume3
Intrest28
Last Price-
Change
-
Bid48.95
Ask52.3
volume0
Intrest0
Strike
497.5
497.5
Last Price0.3Mar 31, 2025
Change
00%
Bid0.18
Ask0.23
volume0
Intrest15
Last Price-
Change
-
Bid45.1
Ask49.85
volume0
Intrest0
Strike
500
500
Last Price0.26Apr 01, 2025
Change
0.4362.32%
Bid0.21
Ask0.26
volume14
Intrest66
Last Price-
Change
-
Bid42.95
Ask47.4
volume0
Intrest0
Strike
502.5
502.5
Last Price1.12Mar 31, 2025
Change
00%
Bid0.23
Ask0.28
volume0
Intrest4
Last Price-
Change
-
Bid41.05
Ask44.75
volume0
Intrest0
Strike
505
505
Last Price0.31Apr 01, 2025
Change
0.013.13%
Bid0.26
Ask0.31
volume3
Intrest53
Last Price-
Change
-
Bid38.55
Ask42.35
volume0
Intrest0
Strike
507.5
507.5
Last Price1.08Mar 31, 2025
Change
00%
Bid0.29
Ask0.34
volume0
Intrest21
Last Price34.6Mar 28, 2025
Change
00%
Bid36.15
Ask40
volume0
Intrest6
Strike
510
510
Last Price0.5Mar 31, 2025
Change
00%
Bid0.33
Ask0.39
volume0
Intrest84
Last Price28.65Mar 20, 2025
Change
00%
Bid33.7
Ask37.45
volume0
Intrest14
Strike
512.5
512.5
Last Price0.35Apr 01, 2025
Change
0.122.22%
Bid0.39
Ask0.44
volume9
Intrest100
Last Price21Mar 17, 2025
Change
00%
Bid30.85
Ask35
volume0
Intrest13
Strike
515
515
Last Price1.03Mar 31, 2025
Change
00%
Bid0.43
Ask0.5
volume0
Intrest62
Last Price19.38Mar 31, 2025
Change
00%
Bid27.95
Ask32.25
volume0
Intrest5
Strike
517.5
517.5
Last Price0.56Apr 01, 2025
Change
0.1622.22%
Bid0.53
Ask0.58
volume11
Intrest118
Last Price27.33Apr 01, 2025
Change
10.1358.9%
Bid26
Ask29.85
volume1
Intrest16
Strike
520
520
Last Price0.64Apr 01, 2025
Change
0.2124.71%
Bid0.6
Ask0.68
volume77
Intrest128
Last Price22.5Mar 31, 2025
Change
00%
Bid24.35
Ask27.2
volume0
Intrest16
Strike
522.5
522.5
Last Price1.81Mar 31, 2025
Change
00%
Bid0.73
Ask0.81
volume0
Intrest57
Last Price15.4Mar 31, 2025
Change
00%
Bid22.9
Ask25.4
volume0
Intrest7
Strike
525
525
Last Price0.85Apr 01, 2025
Change
0.1817.48%
Bid0.88
Ask0.97
volume7
Intrest61
Last Price14.3Mar 21, 2025
Change
00%
Bid20.65
Ask21.65
volume0
Intrest12
Strike
527.5
527.5
Last Price1Apr 01, 2025
Change
0.533.33%
Bid1.07
Ask1.17
volume24
Intrest78
Last Price20.2Apr 01, 2025
Change
0.170.83%
Bid18.15
Ask19.6
volume1
Intrest32
Strike
530
530
Last Price1.4Apr 01, 2025
Change
0.2213.58%
Bid1.32
Ask1.43
volume56
Intrest431
Last Price18.3Apr 01, 2025
Change
7.829.89%
Bid16.25
Ask19.1
volume1
Intrest3
Strike
532.5
532.5
Last Price1.44Apr 01, 2025
Change
0.5527.64%
Bid1.62
Ask1.75
volume11
Intrest40
Last Price14.54Apr 01, 2025
Change
1.348.44%
Bid14.45
Ask14.95
volume1
Intrest29
Strike
535
535
Last Price2.1Apr 01, 2025
Change
0.135.83%
Bid2.01
Ask2.15
volume43
Intrest461
Last Price12.95Mar 31, 2025
Change
00%
Bid12.45
Ask12.9
volume0
Intrest34
Strike
537.5
537.5
Last Price1.98Apr 01, 2025
Change
0.7326.94%
Bid2.48
Ask2.64
volume13
Intrest38
Last Price11.28Apr 01, 2025
Change
1.9214.55%
Bid10.6
Ask11
volume5
Intrest19
Strike
540
540
Last Price2.63Apr 01, 2025
Change
0.4715.16%
Bid3.05
Ask3.25
volume263
Intrest311
Last Price9.95Apr 01, 2025
Change
19.13%
Bid8.8
Ask9.2
volume8
Intrest49
Strike
542.5
542.5
Last Price5Apr 01, 2025
Change
125%
Bid3.75
Ask4
volume6
Intrest80
Last Price7.7Apr 01, 2025
Change
1.213.48%
Bid7.2
Ask7.55
volume8
Intrest52
Strike
545
545
Last Price5.1Apr 01, 2025
Change
0.11.92%
Bid4.65
Ask4.9
volume42
Intrest204
Last Price5.95Apr 01, 2025
Change
1.0815.36%
Bid5.8
Ask6.1
volume23
Intrest73
Strike
547.5
547.5
Last Price5.5Apr 01, 2025
Change
0.528.64%
Bid5.7
Ask6
volume12
Intrest61
Last Price4.99Apr 01, 2025
Change
1.0116.83%
Bid4.55
Ask4.8
volume23
Intrest476
Strike
550
550
Last Price5.9Apr 01, 2025
Change
0.8612.72%
Bid6.9
Ask7.25
volume23
Intrest113
Last Price3.55Apr 01, 2025
Change
0.8519.32%
Bid3.45
Ask3.7
volume26
Intrest71
Strike
552.5
552.5
Last Price8.21Apr 01, 2025
Change
0.445.09%
Bid8.3
Ask8.7
volume4
Intrest54
Last Price3.4Apr 01, 2025
Change
0.25.56%
Bid2.59
Ask2.78
volume7
Intrest110
Strike
555
555
Last Price10.33Apr 01, 2025
Change
1.2313.52%
Bid9.9
Ask10.35
volume8
Intrest98
Last Price2.17Apr 01, 2025
Change
0.5520.22%
Bid1.86
Ask2.02
volume13
Intrest66
Strike
557.5
557.5
Last Price9.5Apr 01, 2025
Change
2.822.76%
Bid11.65
Ask12.15
volume4
Intrest66
Last Price1.35Apr 01, 2025
Change
0.6331.82%
Bid1.29
Ask1.43
volume13
Intrest964
Strike
560
560
Last Price17.67Mar 28, 2025
Change
00%
Bid13.35
Ask14.4
volume0
Intrest98
Last Price1.08Apr 01, 2025
Change
0.3625%
Bid0.87
Ask0.98
volume13
Intrest84
Strike
562.5
562.5
Last Price27.82Mar 31, 2025
Change
00%
Bid15.25
Ask16.85
volume0
Intrest16
Last Price0.68Apr 01, 2025
Change
0.3634.62%
Bid0.56
Ask0.65
volume31
Intrest139
Strike
565
565
Last Price22Mar 28, 2025
Change
00%
Bid16.6
Ask20.25
volume0
Intrest31
Last Price0.55Apr 01, 2025
Change
0.0914.06%
Bid0.36
Ask0.44
volume8
Intrest37
Strike
567.5
567.5
Last Price11.65Mar 27, 2025
Change
00%
Bid18.7
Ask22.05
volume0
Intrest3
Last Price0.33Apr 01, 2025
Change
0.1632.65%
Bid0.22
Ask0.29
volume12
Intrest299
Strike
570
570
Last Price32.11Mar 07, 2025
Change
00%
Bid20.75
Ask24.15
volume0
Intrest0
Last Price0.15Apr 01, 2025
Change
0.2259.46%
Bid0.13
Ask0.2
volume3
Intrest47
Strike
572.5
572.5
Last Price13.85Mar 27, 2025
Change
00%
Bid23.1
Ask26.5
volume0
Intrest0
Last Price0.09Apr 01, 2025
Change
00%
Bid0.08
Ask0.13
volume14
Intrest53
Strike
575
575
Last Price10.2Mar 03, 2025
Change
00%
Bid25.4
Ask30.15
volume0
Intrest0
Last Price0.13Mar 31, 2025
Change
00%
Bid0.04
Ask0.09
volume0
Intrest56
Strike
577.5
577.5
Last Price-
Change
-
Bid28.2
Ask31.5
volume0
Intrest0
Last Price0.06Apr 01, 2025
Change
0.0120%
Bid0.02
Ask0.05
volume1
Intrest80
Strike
580
580
Last Price44Mar 10, 2025
Change
00%
Bid31.05
Ask34.45
volume0
Intrest0
Last Price0.06Apr 01, 2025
Change
0.05500%
Bid0.01
Ask0.06
volume6
Intrest46
Strike
582.5
582.5
Last Price-
Change
-
Bid33.3
Ask36.9
volume0
Intrest0
Last Price0.02Apr 01, 2025
Change
0.1990.48%
Bid-
Ask0.05
volume1
Intrest37
Strike
585
585
Last Price-
Change
-
Bid35.4
Ask39.65
volume0
Intrest0
Last Price0.13Mar 27, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest19
Strike
587.5
587.5
Last Price-
Change
-
Bid38.65
Ask42.45
volume0
Intrest0
Last Price0.07Mar 28, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest58
Strike
590
590
Last Price-
Change
-
Bid40.35
Ask45.05
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.04
volume0
Intrest0
Strike
592.5
592.5
Last Price-
Change
-
Bid43.65
Ask47.45
volume0
Intrest0
Last Price0.01Mar 31, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest59
Strike
595
595
Last Price-
Change
-
Bid45.15
Ask49.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.04
volume0
Intrest0
Strike
597.5
597.5
Last Price-
Change
-
Bid47.65
Ask52.65
volume0
Intrest0
Last Price0.01Mar 31, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest34
Strike
600
600
Last Price62Mar 10, 2025
Change
00%
Bid50.15
Ask55.15
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.03
volume0
Intrest0
Strike
602.5
602.5
Last Price-
Change
-
Bid53.75
Ask57.45
volume0
Intrest0
Last Price0.03Mar 26, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest12
Strike
605
605
Last Price-
Change
-
Bid55.35
Ask60.15
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.03
volume0
Intrest0
Strike
607.5
607.5
Last Price-
Change
-
Bid58.65
Ask62.45
volume0
Intrest0
Last Price2.64Mar 03, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest2
Strike
610
610
Last Price-
Change
-
Bid60.25
Ask65.15
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.03
volume0
Intrest0
Strike
612.5
612.5
Last Price-
Change
-
Bid63.7
Ask67.45
volume0
Intrest0
Last Price0.01Mar 26, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest1
Strike
615
615
Last Price-
Change
-
Bid65.25
Ask70.15
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.03
volume0
Intrest0
Strike
617.5
617.5
Last Price-
Change
-
Bid68.65
Ask72.45
volume0
Intrest0
Last Price0.46Mar 05, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest7
Strike
620
620
Last Price-
Change
-
Bid70.15
Ask75.15
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.03
volume0
Intrest0
Strike
622.5
622.5
Last Price-
Change
-
Bid73.7
Ask77.45
volume0
Intrest0
Last Price0.05Mar 11, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest5
Strike
625
625
Last Price-
Change
-
Bid75.2
Ask80.15
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.03
volume0
Intrest0
Strike
627.5
627.5
Last Price-
Change
-
Bid78.65
Ask82.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.03
volume0
Intrest0
Strike
630
630
Last Price-
Change
-
Bid80.25
Ask85.15
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.03
volume0
Intrest0
Strike
632.5
632.5
Last Price-
Change
-
Bid83.7
Ask87.45
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.03
volume0
Intrest0
Strike
635
635
Last Price-
Change
-
Bid85.15
Ask90.15
volume0
Intrest0
Last Price2Feb 19, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest2
Strike
640
640
Last Price-
Change
-
Bid91.2
Ask94.8
volume0
Intrest0
Last Price1.37Feb 28, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest1
Strike
645
645
Last Price-
Change
-
Bid96.15
Ask99.95
volume0
Intrest0
Last Price0.02Mar 27, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest2
Strike
650
650
Last Price-
Change
-
Bid101.15
Ask104.95
volume0
Intrest0